KissMeData/141080/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,202600,29158625500,64300,64300,64300,64300,10353
20240530,202500,29158625500,64300,64300,64300,64300,0
20240530,202400,29158625500,64300,64300,64300,64300,0
20240530,202300,29158625500,64300,64300,64300,64300,0
20240530,202200,29158625500,64300,64300,64300,64300,0
20240530,202100,29158625500,64300,64300,64300,64300,0
20240530,202000,29158625500,64300,64300,64300,64300,0
20240530,201900,29158625500,64300,64300,64300,64300,0
20240530,201800,29158625500,64300,64300,64300,64300,0
20240530,201700,29158625500,64300,64300,64300,64300,0
20240530,201600,29158625500,64300,64300,64300,64300,0
20240530,201500,29158625500,64300,64300,64300,64300,0
20240530,201400,29158625500,64300,64300,64300,64300,0
20240530,201300,29158625500,64300,64300,64300,64300,0
20240530,201200,29158625500,64300,64300,64300,64300,0
20240530,201100,29158625500,64300,64300,64300,64300,0
20240530,201000,29158625500,64300,64300,64300,64300,0
20240530,200900,29158625500,64300,64300,64300,64300,0
20240530,200800,29158625500,64300,64300,64300,64300,0
20240530,200700,29158625500,64300,64300,64300,64300,0
20240530,200600,29158625500,64300,64300,64300,64300,0
20240530,200500,29158625500,64300,64300,64300,64300,0
20240530,200400,29158625500,64300,64300,64300,64300,0
20240530,200300,29158625500,64300,64300,64300,64300,0
20240530,200200,29158625500,64300,64300,64300,64300,0
20240530,200100,29158625500,64300,64300,64300,64300,0
20240530,200000,29158625500,64300,64300,64300,64300,0
20240530,195900,29158625500,64300,64300,64300,64300,0
20240530,195800,29158625500,64300,64300,64300,64300,0
20240530,195700,29158625500,64300,64300,64300,64300,0
20240530,195600,29158625500,64300,64300,64300,64300,10353
20240530,195500,29158625500,64300,64300,64300,64300,0
20240530,195400,29158625500,64300,64300,64300,64300,0
20240530,195300,29158625500,64300,64300,64300,64300,0
20240530,195200,29158625500,64300,64300,64300,64300,0
20240530,195100,29158625500,64300,64300,64300,64300,0
20240530,195000,29158625500,64300,64300,64300,64300,0
20240530,194900,29158625500,64300,64300,64300,64300,0
20240530,194800,29158625500,64300,64300,64300,64300,0
20240530,194700,29158625500,64300,64300,64300,64300,0
20240530,194600,29158625500,64300,64300,64300,64300,0
20240530,194500,29158625500,64300,64300,64300,64300,0
20240530,194400,29158625500,64300,64300,64300,64300,0
20240530,194300,29158625500,64300,64300,64300,64300,0
20240530,194200,29158625500,64300,64300,64300,64300,0
20240530,194100,29158625500,64300,64300,64300,64300,0
20240530,194000,29158625500,64300,64300,64300,64300,0
20240530,193900,29158625500,64300,64300,64300,64300,0
20240530,193800,29158625500,64300,64300,64300,64300,0
20240530,193700,29158625500,64300,64300,64300,64300,0
20240530,193600,29158625500,64300,64300,64300,64300,0
20240530,193500,29158625500,64300,64300,64300,64300,0
20240530,193400,29158625500,64300,64300,64300,64300,0
20240530,193300,29158625500,64300,64300,64300,64300,0
20240530,193200,29158625500,64300,64300,64300,64300,0
20240530,193100,29158625500,64300,64300,64300,64300,0
20240530,193000,29158625500,64300,64300,64300,64300,0
20240530,192900,29158625500,64300,64300,64300,64300,0
20240530,192800,29158625500,64300,64300,64300,64300,0
20240530,192700,29158625500,64300,64300,64300,64300,0
20240530,192600,29158625500,64300,64300,64300,64300,10353
20240530,192500,29158625500,64300,64300,64300,64300,0
20240530,192400,29158625500,64300,64300,64300,64300,0
20240530,192300,29158625500,64300,64300,64300,64300,0
20240530,192200,29158625500,64300,64300,64300,64300,0
20240530,192100,29158625500,64300,64300,64300,64300,0
20240530,192000,29158625500,64300,64300,64300,64300,0
20240530,191900,29158625500,64300,64300,64300,64300,0
20240530,191800,29158625500,64300,64300,64300,64300,0
20240530,191700,29158625500,64300,64300,64300,64300,0
20240530,191600,29158625500,64300,64300,64300,64300,0
20240530,191500,29158625500,64300,64300,64300,64300,0
20240530,191400,29158625500,64300,64300,64300,64300,0
20240530,191300,29158625500,64300,64300,64300,64300,0
20240530,191200,29158625500,64300,64300,64300,64300,0
20240530,191100,29158625500,64300,64300,64300,64300,0
20240530,191000,29158625500,64300,64300,64300,64300,0
20240530,190900,29158625500,64300,64300,64300,64300,0
20240530,190800,29158625500,64300,64300,64300,64300,0
20240530,190700,29158625500,64300,64300,64300,64300,0
20240530,190600,29158625500,64300,64300,64300,64300,0
20240530,190500,29158625500,64300,64300,64300,64300,0
20240530,190400,29158625500,64300,64300,64300,64300,0
20240530,190300,29158625500,64300,64300,64300,64300,0
20240530,190200,29158625500,64300,64300,64300,64300,0
20240530,190100,29158625500,64300,64300,64300,64300,0
20240530,190000,29158625500,64300,64300,64300,64300,0
20240530,185900,29158625500,64300,64300,64300,64300,0
20240530,185800,29158625500,64300,64300,64300,64300,0
20240530,185700,29158625500,64300,64300,64300,64300,0
20240530,185600,29158625500,64300,64300,64300,64300,10353
20240530,185500,29158625500,64300,64300,64300,64300,0
20240530,185400,29158625500,64300,64300,64300,64300,0
20240530,185300,29158625500,64300,64300,64300,64300,0
20240530,185200,29158625500,64300,64300,64300,64300,0
20240530,185100,29158625500,64300,64300,64300,64300,0
20240530,185000,29158625500,64300,64300,64300,64300,0
20240530,184900,29158625500,64300,64300,64300,64300,0
20240530,184800,29158625500,64300,64300,64300,64300,0
20240530,184700,29158625500,64300,64300,64300,64300,0
20240530,184600,29158625500,64300,64300,64300,64300,0
20240530,184500,29158625500,64300,64300,64300,64300,0
20240530,184400,29158625500,64300,64300,64300,64300,0
20240530,184300,29158625500,64300,64300,64300,64300,0
20240530,184200,29158625500,64300,64300,64300,64300,0
20240530,184100,29158625500,64300,64300,64300,64300,0
20240530,184000,29158625500,64300,64300,64300,64300,0
20240530,183900,29158625500,64300,64300,64300,64300,0
20240530,183800,29158625500,64300,64300,64300,64300,0
20240530,183700,29158625500,64300,64300,64300,64300,0
20240530,183600,29158625500,64300,64300,64300,64300,0
20240530,183500,29158625500,64300,64300,64300,64300,0
20240530,183400,29158625500,64300,64300,64300,64300,0
20240530,183300,29158625500,64300,64300,64300,64300,0
20240530,183200,29158625500,64300,64300,64300,64300,0
20240530,183100,29158625500,64300,64300,64300,64300,0
20240530,183000,29158625500,64300,64300,64300,64300,0
20240530,182900,29158625500,64300,64300,64300,64300,0
20240530,182800,29158625500,64300,64300,64300,64300,0
20240530,182700,29158625500,64300,64300,64300,64300,0
20240530,182600,29158625500,64300,64300,64300,64300,10353
20240530,182500,29158625500,64300,64300,64300,64300,0
20240530,182400,29158625500,64300,64300,64300,64300,0
20240530,182300,29158625500,64300,64300,64300,64300,0
20240530,182200,29158625500,64300,64300,64300,64300,0
20240530,182100,29158625500,64300,64300,64300,64300,0
20240530,182000,29158625500,64300,64300,64300,64300,0
20240530,181900,29158625500,64300,64300,64300,64300,0
20240530,181800,29158625500,64300,64300,64300,64300,0
20240530,181700,29158625500,64300,64300,64300,64300,0
20240530,181600,29158625500,64300,64300,64300,64300,0
20240530,181500,29158625500,64300,64300,64300,64300,0
20240530,181400,29158625500,64300,64300,64300,64300,0
20240530,181300,29158625500,64300,64300,64300,64300,0
20240530,181200,29158625500,64300,64300,64300,64300,0
20240530,181100,29158625500,64300,64300,64300,64300,0
20240530,181000,29158625500,64300,64300,64300,64300,0
20240530,180900,29158625500,64300,64300,64300,64300,0
20240530,180800,29158625500,64300,64300,64300,64300,0
20240530,180700,29158625500,64300,64300,64300,64300,0
20240530,180600,29158625500,64300,64300,64300,64300,0
20240530,180500,29158625500,64300,64300,64300,64300,0
20240530,180400,29158625500,64300,64300,64300,64300,0
20240530,180300,29158625500,64300,64300,64300,64300,0
20240530,180200,29158625500,64300,64300,64300,64300,0
20240530,180100,29158625500,64300,64300,64300,64300,0
20240530,180000,29158625500,64300,64300,64300,64300,0
20240530,175900,29158625500,64300,64300,64300,64300,0
20240530,175800,29158625500,64300,64300,64300,64300,0
20240530,175700,29158625500,64300,64300,64300,64300,0
20240530,175600,29158625500,64300,64300,64300,64300,10353
20240530,175500,29158625500,64300,64300,64300,64300,0
20240530,175400,29158625500,64300,64300,64300,64300,0
20240530,175300,29158625500,64300,64300,64300,64300,0
20240530,175200,29158625500,64300,64300,64300,64300,0
20240530,175100,29158625500,64300,64300,64300,64300,0
20240530,175000,29158625500,64300,64300,64300,64300,0
20240530,174900,29158625500,64300,64300,64300,64300,0
20240530,174800,29158625500,64300,64300,64300,64300,0
20240530,174700,29158625500,64300,64300,64300,64300,0
20240530,174600,29158625500,64300,64300,64300,64300,0
20240530,174500,29158625500,64300,64300,64300,64300,0
20240530,174400,29158625500,64300,64300,64300,64300,0
20240530,174300,29158625500,64300,64300,64300,64300,0
20240530,174200,29158625500,64300,64300,64300,64300,0
20240530,174100,29158625500,64300,64300,64300,64300,0
20240530,174000,29158625500,64300,64300,64300,64300,0
20240530,173900,29158625500,64300,64300,64300,64300,0
20240530,173800,29158625500,64300,64300,64300,64300,0
20240530,173700,29158625500,64300,64300,64300,64300,0
20240530,173600,29158625500,64300,64300,64300,64300,0
20240530,173500,29158625500,64300,64300,64300,64300,0
20240530,173400,29158625500,64300,64300,64300,64300,0
20240530,173300,29158625500,64300,64300,64300,64300,0
20240530,173200,29158625500,64300,64300,64300,64300,0
20240530,173100,29158625500,64300,64300,64300,64300,0
20240530,173000,29158625500,64300,64300,64300,64300,0
20240530,172900,29158625500,64300,64300,64300,64300,0
20240530,172800,29158625500,64300,64300,64300,64300,0
20240530,172700,29158625500,64300,64300,64300,64300,0
20240530,172600,29158625500,64300,64300,64300,64300,10353
20240530,172500,29158625500,64300,64300,64300,64300,0
20240530,172400,29158625500,64300,64300,64300,64300,0
20240530,172300,29158625500,64300,64300,64300,64300,0
20240530,172200,29158625500,64300,64300,64300,64300,0
20240530,172100,29158625500,64300,64300,64300,64300,0
20240530,172000,29158625500,64300,64300,64300,64300,0
20240530,171900,29158625500,64300,64300,64300,64300,0
20240530,171800,29158625500,64300,64300,64300,64300,0
20240530,171700,29158625500,64300,64300,64300,64300,0
20240530,171600,29158625500,64300,64300,64300,64300,0
20240530,171500,29158625500,64300,64300,64300,64300,0
20240530,171400,29158625500,64300,64300,64300,64300,0
20240530,171300,29158625500,64300,64300,64300,64300,0
20240530,171200,29158625500,64300,64300,64300,64300,0
20240530,171100,29158625500,64300,64300,64300,64300,0
20240530,171000,29158625500,64300,64300,64300,64300,0
20240530,170900,29158625500,64300,64300,64300,64300,0
20240530,170800,29158625500,64300,64300,64300,64300,0
20240530,170700,29158625500,64300,64300,64300,64300,0
20240530,170600,29158625500,64300,64300,64300,64300,0
20240530,170500,29158625500,64300,64300,64300,64300,0
20240530,170400,29158625500,64300,64300,64300,64300,0
20240530,170300,29158625500,64300,64300,64300,64300,0
20240530,170200,29158625500,64300,64300,64300,64300,0
20240530,170100,29158625500,64300,64300,64300,64300,0
20240530,170000,29158625500,64300,64300,64300,64300,0
20240530,165900,29158625500,64300,64300,64300,64300,0
20240530,165800,29158625500,64300,64300,64300,64300,0
20240530,165700,29158625500,64300,64300,64300,64300,0
20240530,165600,29158625500,64300,64300,64300,64300,10353
20240530,165500,29158625500,64300,64300,64300,64300,0
20240530,165400,29158625500,64300,64300,64300,64300,0
20240530,165300,29158625500,64300,64300,64300,64300,0
20240530,165200,29158625500,64300,64300,64300,64300,0
20240530,165100,29158625500,64300,64300,64300,64300,0
20240530,165000,29158625500,64300,64300,64300,64300,0
20240530,164900,29158625500,64300,64300,64300,64300,0
20240530,164800,29158625500,64300,64300,64300,64300,0
20240530,164700,29158625500,64300,64300,64300,64300,0
20240530,164600,29158625500,64300,64300,64300,64300,0
20240530,164500,29158625500,64300,64300,64300,64300,0
20240530,164400,29158625500,64300,64300,64300,64300,0
20240530,164300,29158625500,64300,64300,64300,64300,0
20240530,164200,29158625500,64300,64300,64300,64300,0
20240530,164100,29158625500,64300,64300,64300,64300,0
20240530,164000,29158625500,64300,64300,64300,64300,0
20240530,163900,29158625500,64300,64300,64300,64300,0
20240530,163800,29158625500,64300,64300,64300,64300,0
20240530,163700,29158625500,64300,64300,64300,64300,0
20240530,163600,29158625500,64300,64300,64300,64300,0
20240530,163500,29158625500,64300,64300,64300,64300,0
20240530,163400,29158625500,64300,64300,64300,64300,0
20240530,163300,29158625500,64300,64300,64300,64300,0
20240530,163200,29158625500,64300,64300,64300,64300,0
20240530,163100,29158625500,64300,64300,64300,64300,0
20240530,163000,29158625500,64300,64300,64300,64300,0
20240530,162900,29158625500,64300,64300,64300,64300,0
20240530,162800,29158625500,64300,64300,64300,64300,0
20240530,162700,29158625500,64300,64300,64300,64300,0
20240530,162600,29158625500,64300,64300,64300,64300,10353
20240530,162500,29158625500,64300,64300,64300,64300,0
20240530,162400,29158625500,64300,64300,64300,64300,0
20240530,162300,29158625500,64300,64300,64300,64300,0
20240530,162200,29158625500,64300,64300,64300,64300,0
20240530,162100,29158625500,64300,64300,64300,64300,0
20240530,162000,29158625500,64300,64300,64300,64300,0
20240530,161900,29158625500,64300,64300,64300,64300,0
20240530,161800,29158625500,64300,64300,64300,64300,0
20240530,161700,29158625500,64300,64300,64300,64300,0
20240530,161600,29158625500,64300,64300,64300,64300,0
20240530,161500,29158625500,64300,64300,64300,64300,0
20240530,161400,29158625500,64300,64300,64300,64300,0
20240530,161300,29158625500,64300,64300,64300,64300,0
20240530,161200,29158625500,64300,64300,64300,64300,0
20240530,161100,29158625500,64300,64300,64300,64300,0
20240530,161000,29158625500,64300,64300,64300,64300,0
20240530,160900,29158625500,64300,64300,64300,64300,0
20240530,160800,29158625500,64300,64300,64300,64300,0
20240530,160700,29158625500,64300,64300,64300,64300,0
20240530,160600,29158625500,64300,64300,64300,64300,0
20240530,160500,29158625500,64300,64300,64300,64300,0
20240530,160400,29158625500,64300,64300,64300,64300,0
20240530,160300,29158625500,64300,64300,64300,64300,0
20240530,160200,29158625500,64300,64300,64300,64300,0
20240530,160100,29158625500,64300,64300,64300,64300,0
20240530,160000,29158625500,64300,64300,64300,64300,0
20240530,155900,29158625500,64300,64300,64300,64300,0
20240530,155800,29158625500,64300,64300,64300,64300,0
20240530,155700,29158625500,64300,64300,64300,64300,0
20240530,155600,29158625500,64300,64300,64300,64300,10353
20240530,155500,29158625500,64300,64300,64300,64300,0
20240530,155400,29158625500,64300,64300,64300,64300,0
20240530,155300,29158625500,64300,64300,64300,64300,0
20240530,155200,29158625500,64300,64300,64300,64300,0
20240530,155100,29158625500,64300,64300,64300,64300,0
20240530,155000,29158625500,64300,64300,64300,64300,0
20240530,154900,29158625500,64300,64300,64300,64300,0
20240530,154800,29158625500,64300,64300,64300,64300,0
20240530,154700,29158625500,64300,64300,64300,64300,0
20240530,154600,29158625500,64300,64300,64300,64300,0
20240530,154500,29158625500,64300,64300,64300,64300,0
20240530,154400,29158625500,64300,64300,64300,64300,0
20240530,154300,29158625500,64300,64300,64300,64300,0
20240530,154200,29158625500,64300,64300,64300,64300,0
20240530,154100,29158625500,64300,64300,64300,64300,0
20240530,154000,29158625500,64300,64300,64300,64300,0
20240530,153900,29158625500,64300,64300,64300,64300,0
20240530,153800,29158625500,64300,64300,64300,64300,0
20240530,153700,29158625500,64300,64300,64300,64300,0
20240530,153600,29158625500,64300,64300,64300,64300,0
20240530,153500,29158625500,64300,64300,64300,64300,0
20240530,153400,29158625500,64300,64300,64300,64300,0
20240530,153300,29158625500,64300,64300,64300,64300,0
20240530,153200,29158625500,64300,64300,64300,64300,0
20240530,153100,29158625500,64300,64300,64300,64300,0
20240530,153000,29158625500,64300,64300,64300,64300,10353
20240530,152900,28492927600,64300,64300,64300,64300,0
20240530,152800,28492927600,64300,64300,64300,64300,0
20240530,152700,28492927600,64300,64300,64300,64300,0
20240530,152600,28492927600,64300,64300,64300,64300,0
20240530,152500,28492927600,64300,64300,64300,64300,0
20240530,152400,28492927600,64300,64300,64300,64300,0
20240530,152300,28492927600,64300,64300,64300,64300,0
20240530,152200,28492927600,64300,64300,64300,64300,0
20240530,152100,28492927600,64300,64300,64300,64300,0
20240530,152000,28492927600,64300,64300,64300,64300,0
20240530,151900,28492927600,64300,64400,64400,64300,2307
20240530,151800,28344409100,64400,64300,64400,64300,1782
20240530,151700,28229719000,64300,64100,64300,64100,698
20240530,151600,28184889300,64300,64100,64300,64000,2535
20240530,151500,28022326800,64200,64200,64300,64100,587
20240530,151400,27984664700,64200,64200,64300,64100,976
20240530,151300,27921994700,64300,64000,64300,64000,834
20240530,151200,27868442700,64100,64100,64200,64000,1317
20240530,151100,27784013900,64100,64200,64300,64000,879
20240530,151000,27727596100,64200,64100,64200,64000,1031
20240530,150900,27661501800,64100,64200,64500,64000,4293
20240530,150800,27386069200,64100,64200,64300,64100,1484
20240530,150700,27290821000,64200,64300,64300,64100,656
20240530,150600,27248694800,64300,64200,64300,64200,1005
20240530,150500,27184124400,64200,64200,64300,64100,1997
20240530,150400,27055943200,64300,64500,64600,64200,2853
20240530,150300,26872204200,64600,64300,64600,64300,3724
20240530,150200,26632396700,64400,64400,64500,64300,1026
20240530,150100,26566318100,64500,64400,64600,64300,1313
20240530,150000,26481685200,64400,64400,64500,64300,880
20240530,145900,26424970600,64400,64300,64500,64300,946
20240530,145800,26364062200,64400,64400,64500,64300,1134
20240530,145700,26291099500,64500,64700,64800,64400,940
20240530,145600,26230404100,64700,64800,64800,64600,1709
20240530,145500,26119787000,64800,64500,64800,64500,1810
20240530,145400,26002637900,64600,64600,64600,64500,229
20240530,145300,25987845600,64600,64600,64600,64500,616
20240530,145200,25948057100,64500,64600,64600,64500,410
20240530,145100,25921580400,64600,64600,64600,64500,158
20240530,145000,25911374600,64600,64500,64600,64400,862
20240530,144900,25855721200,64500,64500,64500,64400,358
20240530,144800,25832639100,64400,64500,64500,64400,619
20240530,144700,25792734800,64500,64600,64600,64400,986
20240530,144600,25729127800,64600,64700,64700,64500,430
20240530,144500,25701322100,64700,64700,64800,64500,661
20240530,144400,25658595000,64600,64700,64700,64600,372
20240530,144300,25634527100,64600,64700,64700,64600,374
20240530,144200,25610363400,64600,64700,64700,64600,734
20240530,144100,25562914700,64700,64600,64700,64500,452
20240530,144000,25533708100,64600,64600,64600,64500,243
20240530,143900,25518017700,64600,64500,64600,64400,833
20240530,143800,25464288800,64500,64600,64600,64400,194
20240530,143700,25451776500,64600,64400,64600,64400,467
20240530,143600,25421619400,64600,64600,64700,64500,466
20240530,143500,25391535700,64700,64600,64700,64500,685
20240530,143400,25347282200,64500,64500,64600,64500,853
20240530,143300,25292227900,64600,64600,64600,64500,387
20240530,143200,25267248000,64600,64600,64600,64500,496
20240530,143100,25235213900,64600,64300,64600,64300,747
20240530,143000,25187016400,64200,64400,64500,64200,1353
20240530,142900,25100048000,64400,64600,64600,64400,471
20240530,142800,25069645900,64600,64400,64800,64400,1851
20240530,142700,24950105200,64400,64400,64500,64400,723
20240530,142600,24903542400,64400,64400,64500,64300,659
20240530,142500,24861096300,64400,64400,64600,64400,1023
20240530,142400,24795175900,64500,64400,64500,64400,420
20240530,142300,24768087300,64500,64600,64600,64300,1300
20240530,142200,24684374100,64500,64600,64600,64500,276
20240530,142100,24666554600,64600,64700,64700,64400,608
20240530,142000,24627300800,64700,64800,64800,64500,617
20240530,141900,24587412600,64700,64800,64800,64600,2189
20240530,141800,24445775800,64800,64800,64800,64700,628
20240530,141700,24405092300,64800,65000,65000,64700,1523
20240530,141600,24306386500,64900,64900,65000,64800,679
20240530,141500,24262293600,64900,64900,64900,64800,297
20240530,141400,24243019300,64900,64900,64900,64800,488
20240530,141300,24211352300,64900,65000,65000,64900,582
20240530,141200,24173549900,65000,64800,65000,64800,522
20240530,141100,24139673500,64900,64700,64900,64700,425
20240530,141000,24112100300,64800,64800,64900,64700,699
20240530,140900,24066800000,64800,64800,64800,64700,437
20240530,140800,24038485700,64800,64900,64900,64700,422
20240530,140700,24011104800,64900,65000,65000,64800,1456
20240530,140600,23916593300,65000,64900,65000,64900,1116
20240530,140500,23844063900,65000,65000,65000,64900,553
20240530,140400,23808134600,64900,65000,65000,64900,1195
20240530,140300,23730469300,65000,64700,65000,64600,5292
20240530,140200,23387356000,64700,64600,64800,64600,1173
20240530,140100,23311473000,64700,64700,64700,64600,219
20240530,140000,23297308100,64600,64700,64700,64600,219
20240530,135900,23283150700,64700,64700,64800,64600,426
20240530,135800,23255574200,64700,64700,64800,64700,612
20240530,135700,23215966900,64700,64700,64700,64600,842
20240530,135600,23161524400,64700,64800,64800,64700,324
20240530,135500,23140549400,64700,64700,64800,64700,569
20240530,135400,23103693700,64800,64700,64800,64700,957
20240530,135300,23041747600,64800,64800,64800,64700,1273
20240530,135200,22959337900,64800,64800,64800,64700,302
20240530,135100,22939773600,64800,64700,64800,64600,1449
20240530,135000,22846026100,64700,64700,64700,64600,450
20240530,134900,22816917600,64700,64800,64800,64700,939
20240530,134800,22756138000,64800,64500,64800,64500,1805
20240530,134700,22639520900,64500,64400,64500,64300,956
20240530,134600,22577896000,64500,64300,64500,64300,1768
20240530,134500,22464109800,64400,64500,64500,64100,3522
20240530,134400,22237555800,64500,64500,64600,64400,1135
20240530,134300,22164319700,64600,64500,64600,64500,1149
20240530,134200,22090168100,64600,64800,64800,64500,2524
20240530,134100,21927046600,64700,64800,64900,64700,899
20240530,134000,21868810500,64800,64900,64900,64700,1042
20240530,133900,21801318400,64800,64900,64900,64800,627
20240530,133800,21760630500,64900,65000,65000,64800,992
20240530,133700,21696212300,64900,65000,65000,64900,869
20240530,133600,21639754400,65000,64900,65000,64800,918
20240530,133500,21580157200,64900,64900,65000,64900,1075
20240530,133400,21510330100,65000,64900,65000,64800,3095
20240530,133300,21309325500,64900,64900,64900,64800,858
20240530,133200,21253651800,64900,64900,64900,64800,425
20240530,133100,21226101200,64800,64900,64900,64800,731
20240530,133000,21178684000,64800,64900,65000,64800,799
20240530,132900,21126800200,64900,64700,65000,64700,2312
20240530,132800,20976819800,64700,64900,64900,64700,743
20240530,132700,20928724400,64900,64800,64900,64700,509
20240530,132600,20895740300,64800,64800,64800,64700,366
20240530,132500,20872027100,64800,64800,64900,64700,661
20240530,132400,20829195900,64800,64900,64900,64700,687
20240530,132300,20784653600,64900,64800,64900,64800,524
20240530,132200,20750687600,64800,64900,64900,64800,967
20240530,132100,20687978600,64900,64800,64900,64800,515
20240530,132000,20654569600,64800,64800,64800,64700,361
20240530,131900,20631178900,64800,64800,64900,64700,1284
20240530,131800,20547912600,64800,64800,64900,64700,787
20240530,131700,20496912900,64800,64900,64900,64800,893
20240530,131600,20439024800,64800,64700,64800,64600,2022
20240530,131500,20308225500,64600,64600,64700,64600,1037
20240530,131400,20241175900,64700,64500,64700,64500,1459
20240530,131300,20146831100,64600,64500,64600,64500,678
20240530,131200,20103068400,64600,64700,64700,64600,748
20240530,131100,20054710600,64700,64700,64700,64600,625
20240530,131000,20014297300,64700,64700,64800,64600,2232
20240530,130900,19869836100,64800,64800,64900,64800,940
20240530,130800,19808859600,64800,65000,65000,64800,1568
20240530,130700,19707009200,65100,65100,65200,65000,1180
20240530,130600,19630190200,65100,65000,65100,65000,2381
20240530,130500,19475208100,65000,64800,65100,64800,10937
20240530,130400,18764882700,64800,64900,64900,64800,483
20240530,130300,18733545800,64800,64800,64900,64800,1182
20240530,130200,18656910500,64800,64700,64900,64700,1661
20240530,130100,18549360500,64700,64800,64800,64700,819
20240530,130000,18496307400,64800,64700,64800,64700,3001
20240530,125900,18301998900,64600,64600,64700,64600,529
20240530,125800,18267806000,64600,64700,64700,64600,859
20240530,125700,18212252400,64700,64600,64700,64600,1022
20240530,125600,18146152200,64700,64600,64700,64500,1320
20240530,125500,18060865600,64600,64600,64600,64400,786
20240530,125400,18010131900,64600,64700,64700,64500,981
20240530,125300,17946740200,64700,64700,64700,64600,890
20240530,125200,17889196400,64600,64700,64700,64500,1254
20240530,125100,17808116000,64700,64300,64700,64200,9421
20240530,125000,17200374400,64300,64300,64300,64200,651
20240530,124900,17158526900,64200,64100,64300,64100,366
20240530,124800,17135026300,64200,64200,64300,64200,889
20240530,124700,17077922900,64300,64200,64300,64200,302
20240530,124600,17058511800,64300,64400,64400,64200,858
20240530,124500,17003365300,64400,64400,64400,64300,1284
20240530,124400,16920736400,64300,64400,64400,64300,420
20240530,124300,16893709800,64400,64100,64400,64000,4625
20240530,124200,16596687800,64100,63900,64100,63900,530
20240530,124100,16562778100,63900,64000,64000,63900,469
20240530,124000,16532792500,64000,64000,64000,63800,2220
20240530,123900,16391120100,63900,63900,64000,63800,2571
20240530,123800,16226991100,63900,64000,64000,63900,536
20240530,123700,16192706700,64000,64000,64000,63900,598
20240530,123600,16154446200,64000,64200,64200,63900,1388
20240530,123500,16065615600,64200,64200,64300,64100,386
20240530,123400,16040847400,64200,64200,64300,64200,450
20240530,123300,16011933500,64200,64200,64300,64200,334
20240530,123200,15990486800,64200,64200,64200,64100,324
20240530,123100,15969689700,64200,64200,64200,64100,444
20240530,123000,15941195400,64200,64100,64200,64100,142
20240530,122900,15932085700,64200,64100,64200,64100,427
20240530,122800,15904694800,64100,64200,64200,64100,205
20240530,122700,15891543300,64200,64200,64200,64100,273
20240530,122600,15874024200,64200,64200,64200,64100,491
20240530,122500,15842512600,64200,64200,64200,64100,487
20240530,122400,15811275700,64200,64200,64200,64200,313
20240530,122300,15791181100,64300,64100,64300,64100,945
20240530,122200,15730489200,64200,64200,64200,64000,883
20240530,122100,15673829700,64200,64200,64200,64100,667
20240530,122000,15631013100,64200,64200,64200,64100,610
20240530,121900,15591866100,64200,64200,64200,64100,540
20240530,121800,15557199800,64200,64300,64300,64200,667
20240530,121700,15514344600,64300,63900,64300,63900,4198
20240530,121600,15245206000,63900,63800,64000,63800,685
20240530,121500,15201447400,63800,63700,63800,63700,496
20240530,121400,15169814400,63800,63800,64000,63700,1677
20240530,121300,15062674000,63700,63800,63800,63700,395
20240530,121200,15037476600,63800,63900,63900,63700,720
20240530,121100,14991566300,63900,63900,63900,63800,448
20240530,121000,14962941700,64000,63900,64000,63900,647
20240530,120900,14921572700,63900,63900,64000,63800,378
20240530,120800,14897408900,64000,64000,64000,64000,443
20240530,120700,14869056900,64000,63900,64000,63900,499
20240530,120600,14837124400,63900,63900,64000,63900,272
20240530,120500,14819728700,63900,64000,64000,63900,543
20240530,120400,14784992100,63900,63800,64000,63800,324
20240530,120300,14764280200,63900,63900,63900,63800,142
20240530,120200,14755211300,63900,63800,63900,63800,495
20240530,120100,14723628300,63900,63900,64000,63800,311
20240530,120000,14703760600,63800,63900,64000,63800,549
20240530,115900,14668665700,64000,64000,64100,64000,363
20240530,115800,14645420200,64000,64100,64100,64000,281
20240530,115700,14627422000,64000,64200,64200,64000,469
20240530,115600,14597357700,64200,64100,64200,64000,218
20240530,115500,14583374200,64100,64100,64200,64000,603
20240530,115400,14544722500,64100,64000,64200,64000,1090
20240530,115300,14474841300,64000,64000,64100,63800,1085
20240530,115200,14405406200,63900,64000,64000,63900,187
20240530,115100,14393441000,64000,63800,64000,63700,1356
20240530,115000,14306854500,63800,63600,63800,63600,581
20240530,114900,14269844700,63600,63700,63900,63600,983
20240530,114800,14207207500,63700,63800,63800,63700,273
20240530,114700,14189800200,63900,63700,63900,63700,1851
20240530,114600,14071724600,63700,63900,63900,63700,873
20240530,114500,14016046800,63800,64000,64000,63800,337
20240530,114400,13994506100,63800,63800,63900,63700,1700
20240530,114300,13886000200,63800,64000,64000,63700,1209
20240530,114200,13808809500,64000,64100,64100,63900,540
20240530,114100,13774232900,64100,64000,64100,63900,812
20240530,114000,13722263400,64000,64000,64100,64000,533
20240530,113900,13688132700,64000,64000,64100,63900,680
20240530,113800,13644633800,64100,64000,64100,64000,578
20240530,113700,13607631400,64000,64100,64100,63900,672
20240530,113600,13564630800,64100,64100,64100,64100,486
20240530,113500,13533478200,64100,64100,64100,64000,711
20240530,113400,13487945100,64100,64100,64200,64000,544
20240530,113300,13453074600,64200,64200,64200,64100,409
20240530,113200,13426832100,64200,64100,64200,64000,743
20240530,113100,13379191600,64100,64100,64200,64000,834
20240530,113000,13325743300,64100,64100,64100,64000,709
20240530,112900,13280303700,64100,64200,64200,64100,436
20240530,112800,13252334800,64100,64000,64100,64000,1257
20240530,112700,13171765700,64000,64000,64100,63900,526
20240530,112600,13138078800,64000,63900,64100,63900,512
20240530,112500,13105315100,64000,64000,64000,63800,441
20240530,112400,13077124900,64000,63800,64000,63800,1589
20240530,112300,12975604100,63800,64000,64000,63800,233
20240530,112200,12960714500,64000,64000,64100,63900,532
20240530,112100,12926644700,64100,64000,64100,63900,683
20240530,112000,12882944300,63900,63600,63900,63600,959
20240530,111900,12821816800,63800,63600,63800,63500,858
20240530,111800,12767188700,63700,63700,63800,63500,1848
20240530,111700,12649543600,63800,63800,63800,63700,435
20240530,111600,12621803200,63700,63800,63900,63700,580
20240530,111500,12584798800,63800,63900,64000,63800,780
20240530,111400,12534974300,64000,64100,64200,63900,2058
20240530,111300,12403159600,64100,64400,64400,64000,1859
20240530,111200,12283817100,64300,64300,64400,64300,686
20240530,111100,12239665400,64400,64200,64500,64200,3644
20240530,111000,12005059800,64300,64200,64300,64100,1125
20240530,110900,11932844900,64200,64100,64400,64100,4121
20240530,110800,11668224400,64100,64100,64100,64000,621
20240530,110700,11628453400,64000,63900,64100,63900,2018
20240530,110600,11499242700,63900,64100,64100,63900,1283
20240530,110500,11417026500,64000,64000,64100,63900,1249
20240530,110400,11337040900,63900,64200,64300,63900,5390
20240530,110300,10991626600,64200,64300,64400,64200,1348
20240530,110200,10904953100,64300,64400,64400,64300,1385
20240530,110100,10815871000,64300,64300,64400,64300,2172
20240530,110000,10676184800,64300,64400,64400,64300,3540
20240530,105900,10448459700,64400,64300,64500,64200,4541
20240530,105800,10156224600,64300,64000,64300,63900,9661
20240530,105700,9536599700,63900,64000,64100,63900,3593
20240530,105600,9306569800,64100,63800,64100,63700,7878
20240530,105500,8803305600,63800,63700,63800,63600,958
20240530,105400,8742265500,63700,63800,63800,63600,3267
20240530,105300,8534023500,63800,63800,63800,63700,1866
20240530,105200,8414978400,63800,63600,63800,63500,5366
20240530,105100,8073345900,63600,63400,63600,63300,2737
20240530,105000,7899630000,63300,63400,63400,63300,621
20240530,104900,7860278200,63400,63100,63400,63100,2005
20240530,104800,7733490100,63100,63200,63200,63100,167
20240530,104700,7722944100,63200,63100,63200,63000,1142
20240530,104600,7650864900,63200,63200,63200,63100,363
20240530,104500,7627947100,63200,63300,63300,63200,511
20240530,104400,7595642100,63300,63200,63300,63100,774
20240530,104300,7546718300,63200,63000,63200,63000,644
20240530,104200,7506086400,63100,63200,63200,63100,248
20240530,104100,7490429100,63200,63200,63300,63200,302
20240530,104000,7471332100,63200,63300,63400,63200,2639
20240530,103900,7304316800,63300,63200,63300,63100,977
20240530,103800,7242566000,63200,63000,63200,63000,1050
20240530,103700,7176259400,63100,63100,63100,62900,746
20240530,103600,7129252000,63000,63000,63000,62900,697
20240530,103500,7085345000,63000,63000,63100,62900,541
20240530,103400,7051253500,63000,63000,63100,62900,744
20240530,103300,7004385300,63000,62900,63100,62900,4861
20240530,103200,6698331100,62900,62700,62900,62700,2609
20240530,103100,6534491300,62800,62600,62800,62500,1662
20240530,103000,6430348500,62600,62600,62600,62500,651
20240530,102900,6389599400,62600,62500,62600,62400,1566
20240530,102800,6291719800,62500,62700,62700,62500,1895
20240530,102700,6173185400,62700,62600,62700,62600,640
20240530,102600,6133101800,62600,62700,62800,62600,1203
20240530,102500,6057705500,62700,62600,62700,62600,569
20240530,102400,6022036700,62700,62600,62700,62600,245
20240530,102300,6006688600,62700,62700,62800,62600,2186
20240530,102200,5869553600,62700,62600,62700,62500,826
20240530,102100,5817843200,62600,62400,62600,62400,4129
20240530,102000,5559836300,62300,62300,62300,62200,1360
20240530,101900,5475120000,62300,62300,62300,62200,1486
20240530,101800,5382666100,62300,62300,62300,62200,663
20240530,101700,5341370500,62300,61900,62300,61800,3430
20240530,101600,5128389500,61900,61900,61900,61800,300
20240530,101500,5109828100,61900,62000,62000,61800,2340
20240530,101400,4965005600,61900,62100,62100,61900,296
20240530,101300,4946654300,62100,61900,62100,61900,382
20240530,101200,4922980200,61900,61900,61900,61800,133
20240530,101100,4914753700,61900,61800,61900,61800,185
20240530,101000,4903303200,61900,61900,62000,61800,183
20240530,100900,4891975700,62000,61900,62000,61800,149
20240530,100800,4882745800,62000,62000,62000,61900,208
20240530,100700,4869856400,62000,61900,62000,61800,356
20240530,100600,4847812500,61900,61800,61900,61800,256
20240530,100500,4831973100,61900,61700,61900,61700,589
20240530,100400,4795584100,61700,61700,61800,61600,109
20240530,100300,4788857400,61700,61800,61800,61500,682
20240530,100200,4746820200,61900,61700,61900,61600,740
20240530,100100,4701191600,61700,61700,61700,61600,439
20240530,100000,4674115500,61700,61300,61700,61300,1701
20240530,095900,4569575200,61400,61500,61600,61300,1878
20240530,095800,4454256800,61600,61600,61700,61500,332
20240530,095700,4433811700,61700,61700,61700,61600,154
20240530,095600,4424314100,61600,61800,61900,61600,214
20240530,095500,4411100300,61900,61800,61900,61700,104
20240530,095400,4404681200,61800,61800,61800,61700,481
20240530,095300,4374964700,61800,61900,61900,61700,169
20240530,095200,4364517000,61900,62000,62100,61800,454
20240530,095100,4336402900,62000,61600,62000,61600,3502
20240530,095000,4119598100,61700,61600,61700,61600,234
20240530,094900,4105168900,61600,61600,61700,61600,199
20240530,094800,4092903500,61600,61500,61700,61400,605
20240530,094700,4055687100,61400,61500,61600,61400,896
20240530,094600,4000603900,61500,61600,61600,61500,564
20240530,094500,3965904300,61600,61600,61600,61500,347
20240530,094400,3944550600,61600,61400,61600,61300,956
20240530,094300,3885781100,61400,61300,61500,61300,517
20240530,094200,3854078200,61400,61600,61600,61200,2046
20240530,094100,3728616800,61500,61400,61600,61400,983
20240530,094000,3668195900,61400,61700,61700,61400,774
20240530,093900,3620606000,61500,61700,61700,61500,827
20240530,093800,3569656100,61600,61800,61800,61500,830
20240530,093700,3518517700,61700,61700,61700,61500,1509
20240530,093600,3425567800,61600,61700,61700,61500,1308
20240530,093500,3345002600,61600,61800,61800,61600,519
20240530,093400,3312992900,61700,61900,61900,61700,487
20240530,093300,3282881500,61900,61900,61900,61800,418
20240530,093200,3257007900,61800,62000,62000,61800,867
20240530,093100,3203341800,62000,62300,62300,62000,943
20240530,093000,3144724300,62300,62300,62300,62100,1382
20240530,092900,3058853900,62300,62200,62300,62200,303
20240530,092800,3040002100,62200,62200,62300,62100,1084
20240530,092700,2972560200,62200,61900,62200,61900,611
20240530,092600,2934653400,61900,62100,62100,61900,1543
20240530,092500,2839082500,62100,62200,62300,62100,580
20240530,092400,2803045600,62300,62100,62300,62100,1177
20240530,092300,2729855600,62100,62000,62100,61900,464
20240530,092200,2701100200,62000,62000,62100,62000,553
20240530,092100,2666798300,61900,61900,62000,61900,910
20240530,092000,2610412800,62000,62000,62100,61900,655
20240530,091900,2569768700,62000,62000,62100,62000,729
20240530,091800,2524563800,62000,62000,62000,61900,631
20240530,091700,2485449700,62000,62100,62200,62000,490
20240530,091600,2455044600,62100,62100,62100,62000,624
20240530,091500,2416320300,62100,62100,62300,62000,1764
20240530,091400,2306787000,62200,62200,62200,61900,1038
20240530,091300,2242399100,62200,62300,62300,62100,2708
20240530,091200,2073987500,62300,62200,62300,62200,1046
20240530,091100,2008852300,62100,62000,62200,61900,698
20240530,091000,1965558300,61900,61800,61900,61700,765
20240530,090900,1918278200,61800,62000,62000,61600,2296
20240530,090800,1776355500,62000,61500,62000,61500,3051
20240530,090700,1587896000,61600,61300,61600,61200,2150
20240530,090600,1455966200,61200,61200,61200,60600,9761
20240530,090500,860410500,61100,61400,61500,61100,4866
20240530,090400,561761600,61400,61400,61500,61300,1725
20240530,090300,455846200,61400,61400,61400,61300,1388
20240530,090200,370678500,61500,61500,61600,61300,1072
20240530,090100,304812500,61400,61300,61400,61300,876
20240530,090000,251061000,61300,61300,61500,61300,4093