KissMeData/182360/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,203400,1411508290,14650,14650,14650,14650,3156
20240531,203300,1411508290,14650,14650,14650,14650,0
20240531,203200,1411508290,14650,14650,14650,14650,0
20240531,203100,1411508290,14650,14650,14650,14650,0
20240531,203000,1411508290,14650,14650,14650,14650,0
20240531,202900,1411508290,14650,14650,14650,14650,0
20240531,202800,1411508290,14650,14650,14650,14650,0
20240531,202700,1411508290,14650,14650,14650,14650,0
20240531,202600,1411508290,14650,14650,14650,14650,0
20240531,202500,1411508290,14650,14650,14650,14650,0
20240531,202400,1411508290,14650,14650,14650,14650,0
20240531,202300,1411508290,14650,14650,14650,14650,0
20240531,202200,1411508290,14650,14650,14650,14650,0
20240531,202100,1411508290,14650,14650,14650,14650,0
20240531,202000,1411508290,14650,14650,14650,14650,0
20240531,201900,1411508290,14650,14650,14650,14650,0
20240531,201800,1411508290,14650,14650,14650,14650,0
20240531,201700,1411508290,14650,14650,14650,14650,0
20240531,201600,1411508290,14650,14650,14650,14650,0
20240531,201500,1411508290,14650,14650,14650,14650,0
20240531,201400,1411508290,14650,14650,14650,14650,0
20240531,201300,1411508290,14650,14650,14650,14650,0
20240531,201200,1411508290,14650,14650,14650,14650,0
20240531,201100,1411508290,14650,14650,14650,14650,0
20240531,201000,1411508290,14650,14650,14650,14650,0
20240531,200900,1411508290,14650,14650,14650,14650,0
20240531,200800,1411508290,14650,14650,14650,14650,0
20240531,200700,1411508290,14650,14650,14650,14650,0
20240531,200600,1411508290,14650,14650,14650,14650,0
20240531,200500,1411508290,14650,14650,14650,14650,0
20240531,200400,1411508290,14650,14650,14650,14650,3156
20240531,200300,1411508290,14650,14650,14650,14650,0
20240531,200200,1411508290,14650,14650,14650,14650,0
20240531,200100,1411508290,14650,14650,14650,14650,0
20240531,200000,1411508290,14650,14650,14650,14650,0
20240531,195900,1411508290,14650,14650,14650,14650,0
20240531,195800,1411508290,14650,14650,14650,14650,0
20240531,195700,1411508290,14650,14650,14650,14650,0
20240531,195600,1411508290,14650,14650,14650,14650,0
20240531,195500,1411508290,14650,14650,14650,14650,0
20240531,195400,1411508290,14650,14650,14650,14650,0
20240531,195300,1411508290,14650,14650,14650,14650,0
20240531,195200,1411508290,14650,14650,14650,14650,0
20240531,195100,1411508290,14650,14650,14650,14650,0
20240531,195000,1411508290,14650,14650,14650,14650,0
20240531,194900,1411508290,14650,14650,14650,14650,0
20240531,194800,1411508290,14650,14650,14650,14650,0
20240531,194700,1411508290,14650,14650,14650,14650,0
20240531,194600,1411508290,14650,14650,14650,14650,0
20240531,194500,1411508290,14650,14650,14650,14650,0
20240531,194400,1411508290,14650,14650,14650,14650,0
20240531,194300,1411508290,14650,14650,14650,14650,0
20240531,194200,1411508290,14650,14650,14650,14650,0
20240531,194100,1411508290,14650,14650,14650,14650,0
20240531,194000,1411508290,14650,14650,14650,14650,0
20240531,193900,1411508290,14650,14650,14650,14650,0
20240531,193800,1411508290,14650,14650,14650,14650,0
20240531,193700,1411508290,14650,14650,14650,14650,0
20240531,193600,1411508290,14650,14650,14650,14650,0
20240531,193500,1411508290,14650,14650,14650,14650,0
20240531,193400,1411508290,14650,14650,14650,14650,3156
20240531,193300,1411508290,14650,14650,14650,14650,0
20240531,193200,1411508290,14650,14650,14650,14650,0
20240531,193100,1411508290,14650,14650,14650,14650,0
20240531,193000,1411508290,14650,14650,14650,14650,0
20240531,192900,1411508290,14650,14650,14650,14650,0
20240531,192800,1411508290,14650,14650,14650,14650,0
20240531,192700,1411508290,14650,14650,14650,14650,0
20240531,192600,1411508290,14650,14650,14650,14650,0
20240531,192500,1411508290,14650,14650,14650,14650,0
20240531,192400,1411508290,14650,14650,14650,14650,0
20240531,192300,1411508290,14650,14650,14650,14650,0
20240531,192200,1411508290,14650,14650,14650,14650,0
20240531,192100,1411508290,14650,14650,14650,14650,0
20240531,192000,1411508290,14650,14650,14650,14650,0
20240531,191900,1411508290,14650,14650,14650,14650,0
20240531,191800,1411508290,14650,14650,14650,14650,0
20240531,191700,1411508290,14650,14650,14650,14650,0
20240531,191600,1411508290,14650,14650,14650,14650,0
20240531,191500,1411508290,14650,14650,14650,14650,0
20240531,191400,1411508290,14650,14650,14650,14650,0
20240531,191300,1411508290,14650,14650,14650,14650,0
20240531,191200,1411508290,14650,14650,14650,14650,0
20240531,191100,1411508290,14650,14650,14650,14650,0
20240531,191000,1411508290,14650,14650,14650,14650,0
20240531,190900,1411508290,14650,14650,14650,14650,0
20240531,190800,1411508290,14650,14650,14650,14650,0
20240531,190700,1411508290,14650,14650,14650,14650,0
20240531,190600,1411508290,14650,14650,14650,14650,0
20240531,190500,1411508290,14650,14650,14650,14650,0
20240531,190400,1411508290,14650,14650,14650,14650,3156
20240531,190300,1411508290,14650,14650,14650,14650,0
20240531,190200,1411508290,14650,14650,14650,14650,0
20240531,190100,1411508290,14650,14650,14650,14650,0
20240531,190000,1411508290,14650,14650,14650,14650,0
20240531,185900,1411508290,14650,14650,14650,14650,0
20240531,185800,1411508290,14650,14650,14650,14650,0
20240531,185700,1411508290,14650,14650,14650,14650,0
20240531,185600,1411508290,14650,14650,14650,14650,0
20240531,185500,1411508290,14650,14650,14650,14650,0
20240531,185400,1411508290,14650,14650,14650,14650,0
20240531,185300,1411508290,14650,14650,14650,14650,0
20240531,185200,1411508290,14650,14650,14650,14650,0
20240531,185100,1411508290,14650,14650,14650,14650,0
20240531,185000,1411508290,14650,14650,14650,14650,0
20240531,184900,1411508290,14650,14650,14650,14650,0
20240531,184800,1411508290,14650,14650,14650,14650,0
20240531,184700,1411508290,14650,14650,14650,14650,0
20240531,184600,1411508290,14650,14650,14650,14650,0
20240531,184500,1411508290,14650,14650,14650,14650,0
20240531,184400,1411508290,14650,14650,14650,14650,0
20240531,184300,1411508290,14650,14650,14650,14650,0
20240531,184200,1411508290,14650,14650,14650,14650,0
20240531,184100,1411508290,14650,14650,14650,14650,0
20240531,184000,1411508290,14650,14650,14650,14650,0
20240531,183900,1411508290,14650,14650,14650,14650,0
20240531,183800,1411508290,14650,14650,14650,14650,0
20240531,183700,1411508290,14650,14650,14650,14650,0
20240531,183600,1411508290,14650,14650,14650,14650,0
20240531,183500,1411508290,14650,14650,14650,14650,0
20240531,183400,1411508290,14650,14650,14650,14650,3156
20240531,183300,1411508290,14650,14650,14650,14650,0
20240531,183200,1411508290,14650,14650,14650,14650,0
20240531,183100,1411508290,14650,14650,14650,14650,0
20240531,183000,1411508290,14650,14650,14650,14650,0
20240531,182900,1411508290,14650,14650,14650,14650,0
20240531,182800,1411508290,14650,14650,14650,14650,0
20240531,182700,1411508290,14650,14650,14650,14650,0
20240531,182600,1411508290,14650,14650,14650,14650,0
20240531,182500,1411508290,14650,14650,14650,14650,0
20240531,182400,1411508290,14650,14650,14650,14650,0
20240531,182300,1411508290,14650,14650,14650,14650,0
20240531,182200,1411508290,14650,14650,14650,14650,0
20240531,182100,1411508290,14650,14650,14650,14650,0
20240531,182000,1411508290,14650,14650,14650,14650,0
20240531,181900,1411508290,14650,14650,14650,14650,0
20240531,181800,1411508290,14650,14650,14650,14650,0
20240531,181700,1411508290,14650,14650,14650,14650,0
20240531,181600,1411508290,14650,14650,14650,14650,0
20240531,181500,1411508290,14650,14650,14650,14650,0
20240531,181400,1411508290,14650,14650,14650,14650,0
20240531,181300,1411508290,14650,14650,14650,14650,0
20240531,181200,1411508290,14650,14650,14650,14650,0
20240531,181100,1411508290,14650,14650,14650,14650,0
20240531,181000,1411508290,14650,14650,14650,14650,0
20240531,180900,1411508290,14650,14650,14650,14650,0
20240531,180800,1411508290,14650,14650,14650,14650,0
20240531,180700,1411508290,14650,14650,14650,14650,0
20240531,180600,1411508290,14650,14650,14650,14650,0
20240531,180500,1411508290,14650,14650,14650,14650,0
20240531,180400,1411508290,14650,14650,14650,14650,3156
20240531,180300,1411508290,14650,14650,14650,14650,0
20240531,180200,1411508290,14650,14650,14650,14650,0
20240531,180100,1411508290,14650,14650,14650,14650,0
20240531,180000,1411508290,14650,14650,14650,14650,0
20240531,175900,1411508290,14650,14650,14650,14650,0
20240531,175800,1411508290,14650,14650,14650,14650,0
20240531,175700,1411508290,14650,14650,14650,14650,0
20240531,175600,1411508290,14650,14650,14650,14650,0
20240531,175500,1411508290,14650,14650,14650,14650,0
20240531,175400,1411508290,14650,14650,14650,14650,0
20240531,175300,1411508290,14650,14650,14650,14650,0
20240531,175200,1411508290,14650,14650,14650,14650,0
20240531,175100,1411508290,14650,14650,14650,14650,0
20240531,175000,1411508290,14650,14650,14650,14650,0
20240531,174900,1411508290,14650,14650,14650,14650,0
20240531,174800,1411508290,14650,14650,14650,14650,0
20240531,174700,1411508290,14650,14650,14650,14650,0
20240531,174600,1411508290,14650,14650,14650,14650,0
20240531,174500,1411508290,14650,14650,14650,14650,0
20240531,174400,1411508290,14650,14650,14650,14650,0
20240531,174300,1411508290,14650,14650,14650,14650,0
20240531,174200,1411508290,14650,14650,14650,14650,0
20240531,174100,1411508290,14650,14650,14650,14650,0
20240531,174000,1411508290,14650,14650,14650,14650,0
20240531,173900,1411508290,14650,14650,14650,14650,0
20240531,173800,1411508290,14650,14650,14650,14650,0
20240531,173700,1411508290,14650,14650,14650,14650,0
20240531,173600,1411508290,14650,14650,14650,14650,0
20240531,173500,1411508290,14650,14650,14650,14650,0
20240531,173400,1411508290,14650,14650,14650,14650,3156
20240531,173300,1411508290,14650,14650,14650,14650,0
20240531,173200,1411508290,14650,14650,14650,14650,0
20240531,173100,1411508290,14650,14650,14650,14650,0
20240531,173000,1411508290,14650,14650,14650,14650,0
20240531,172900,1411508290,14650,14650,14650,14650,0
20240531,172800,1411508290,14650,14650,14650,14650,0
20240531,172700,1411508290,14650,14650,14650,14650,0
20240531,172600,1411508290,14650,14650,14650,14650,0
20240531,172500,1411508290,14650,14650,14650,14650,0
20240531,172400,1411508290,14650,14650,14650,14650,0
20240531,172300,1411508290,14650,14650,14650,14650,0
20240531,172200,1411508290,14650,14650,14650,14650,0
20240531,172100,1411508290,14650,14650,14650,14650,0
20240531,172000,1411508290,14650,14650,14650,14650,0
20240531,171900,1411508290,14650,14650,14650,14650,0
20240531,171800,1411508290,14650,14650,14650,14650,0
20240531,171700,1411508290,14650,14650,14650,14650,0
20240531,171600,1411508290,14650,14650,14650,14650,0
20240531,171500,1411508290,14650,14650,14650,14650,0
20240531,171400,1411508290,14650,14650,14650,14650,0
20240531,171300,1411508290,14650,14650,14650,14650,0
20240531,171200,1411508290,14650,14650,14650,14650,0
20240531,171100,1411508290,14650,14650,14650,14650,0
20240531,171000,1411508290,14650,14650,14650,14650,0
20240531,170900,1411508290,14650,14650,14650,14650,0
20240531,170800,1411508290,14650,14650,14650,14650,0
20240531,170700,1411508290,14650,14650,14650,14650,0
20240531,170600,1411508290,14650,14650,14650,14650,0
20240531,170500,1411508290,14650,14650,14650,14650,0
20240531,170400,1411508290,14650,14650,14650,14650,3156
20240531,170300,1411508290,14650,14650,14650,14650,0
20240531,170200,1411508290,14650,14650,14650,14650,0
20240531,170100,1411508290,14650,14650,14650,14650,0
20240531,170000,1411508290,14650,14650,14650,14650,0
20240531,165900,1411508290,14650,14650,14650,14650,0
20240531,165800,1411508290,14650,14650,14650,14650,0
20240531,165700,1411508290,14650,14650,14650,14650,0
20240531,165600,1411508290,14650,14650,14650,14650,0
20240531,165500,1411508290,14650,14650,14650,14650,0
20240531,165400,1411508290,14650,14650,14650,14650,0
20240531,165300,1411508290,14650,14650,14650,14650,0
20240531,165200,1411508290,14650,14650,14650,14650,0
20240531,165100,1411508290,14650,14650,14650,14650,0
20240531,165000,1411508290,14650,14650,14650,14650,0
20240531,164900,1411508290,14650,14650,14650,14650,0
20240531,164800,1411508290,14650,14650,14650,14650,0
20240531,164700,1411508290,14650,14650,14650,14650,0
20240531,164600,1411508290,14650,14650,14650,14650,0
20240531,164500,1411508290,14650,14650,14650,14650,0
20240531,164400,1411508290,14650,14650,14650,14650,0
20240531,164300,1411508290,14650,14650,14650,14650,0
20240531,164200,1411508290,14650,14650,14650,14650,0
20240531,164100,1411508290,14650,14650,14650,14650,0
20240531,164000,1411508290,14650,14650,14650,14650,0
20240531,163900,1411508290,14650,14650,14650,14650,0
20240531,163800,1411508290,14650,14650,14650,14650,0
20240531,163700,1411508290,14650,14650,14650,14650,0
20240531,163600,1411508290,14650,14650,14650,14650,0
20240531,163500,1411508290,14650,14650,14650,14650,0
20240531,163400,1411508290,14650,14650,14650,14650,3156
20240531,163300,1411508290,14650,14650,14650,14650,0
20240531,163200,1411508290,14650,14650,14650,14650,0
20240531,163100,1411508290,14650,14650,14650,14650,0
20240531,163000,1411508290,14650,14650,14650,14650,0
20240531,162900,1411508290,14650,14650,14650,14650,0
20240531,162800,1411508290,14650,14650,14650,14650,0
20240531,162700,1411508290,14650,14650,14650,14650,0
20240531,162600,1411508290,14650,14650,14650,14650,0
20240531,162500,1411508290,14650,14650,14650,14650,0
20240531,162400,1411508290,14650,14650,14650,14650,0
20240531,162300,1411508290,14650,14650,14650,14650,0
20240531,162200,1411508290,14650,14650,14650,14650,0
20240531,162100,1411508290,14650,14650,14650,14650,0
20240531,162000,1411508290,14650,14650,14650,14650,0
20240531,161900,1411508290,14650,14650,14650,14650,0
20240531,161800,1411508290,14650,14650,14650,14650,0
20240531,161700,1411508290,14650,14650,14650,14650,0
20240531,161600,1411508290,14650,14650,14650,14650,0
20240531,161500,1411508290,14650,14650,14650,14650,0
20240531,161400,1411508290,14650,14650,14650,14650,0
20240531,161300,1411508290,14650,14650,14650,14650,0
20240531,161200,1411508290,14650,14650,14650,14650,0
20240531,161100,1411508290,14650,14650,14650,14650,0
20240531,161000,1411508290,14650,14650,14650,14650,0
20240531,160900,1411508290,14650,14650,14650,14650,0
20240531,160800,1411508290,14650,14650,14650,14650,0
20240531,160700,1411508290,14650,14650,14650,14650,0
20240531,160600,1411508290,14650,14650,14650,14650,0
20240531,160500,1411508290,14650,14650,14650,14650,0
20240531,160400,1411508290,14650,14650,14650,14650,3156
20240531,160300,1411508290,14650,14650,14650,14650,0
20240531,160200,1411508290,14650,14650,14650,14650,0
20240531,160100,1411508290,14650,14650,14650,14650,0
20240531,160000,1411508290,14650,14650,14650,14650,0
20240531,155900,1411508290,14650,14650,14650,14650,0
20240531,155800,1411508290,14650,14650,14650,14650,0
20240531,155700,1411508290,14650,14650,14650,14650,0
20240531,155600,1411508290,14650,14650,14650,14650,0
20240531,155500,1411508290,14650,14650,14650,14650,0
20240531,155400,1411508290,14650,14650,14650,14650,0
20240531,155300,1411508290,14650,14650,14650,14650,0
20240531,155200,1411508290,14650,14650,14650,14650,0
20240531,155100,1411508290,14650,14650,14650,14650,0
20240531,155000,1411508290,14650,14650,14650,14650,0
20240531,154900,1411508290,14650,14650,14650,14650,0
20240531,154800,1411508290,14650,14650,14650,14650,0
20240531,154700,1411508290,14650,14650,14650,14650,0
20240531,154600,1411508290,14650,14650,14650,14650,0
20240531,154500,1411508290,14650,14650,14650,14650,0
20240531,154400,1411508290,14650,14650,14650,14650,0
20240531,154300,1411508290,14650,14650,14650,14650,0
20240531,154200,1411508290,14650,14650,14650,14650,0
20240531,154100,1411508290,14650,14650,14650,14650,0
20240531,154000,1411508290,14650,14650,14650,14650,0
20240531,153900,1411508290,14650,14650,14650,14650,0
20240531,153800,1411508290,14650,14650,14650,14650,0
20240531,153700,1411508290,14650,14650,14650,14650,0
20240531,153600,1411508290,14650,14650,14650,14650,0
20240531,153500,1411508290,14650,14650,14650,14650,0
20240531,153400,1411508290,14650,14650,14650,14650,3156
20240531,153300,1411508290,14650,14650,14650,14650,0
20240531,153200,1411508290,14650,14650,14650,14650,0
20240531,153100,1411508290,14650,14650,14650,14650,0
20240531,153000,1411508290,14650,14650,14650,14650,3156
20240531,152900,1365272890,14720,14720,14720,14720,0
20240531,152800,1365272890,14720,14720,14720,14720,0
20240531,152700,1365272890,14720,14720,14720,14720,0
20240531,152600,1365272890,14720,14720,14720,14720,0
20240531,152500,1365272890,14720,14720,14720,14720,0
20240531,152400,1365272890,14720,14720,14720,14720,0
20240531,152300,1365272890,14720,14720,14720,14720,0
20240531,152200,1365272890,14720,14720,14720,14720,0
20240531,152100,1365272890,14720,14720,14720,14720,0
20240531,152000,1365272890,14720,14720,14720,14720,0
20240531,151900,1365272890,14720,14730,14730,14720,62
20240531,151800,1364359930,14720,14720,14720,14720,172
20240531,151700,1361828090,14710,14710,14720,14710,146
20240531,151600,1359680410,14710,14730,14760,14710,235
20240531,151500,1356221170,14730,14740,14740,14720,53
20240531,151400,1355440950,14730,14730,14730,14710,278
20240531,151300,1351349810,14720,14720,14720,14720,62
20240531,151200,1350437170,14710,14710,14720,14710,121
20240531,151100,1348657230,14710,14730,14730,14710,441
20240531,151000,1342167330,14730,14730,14740,14730,247
20240531,150900,1338527880,14750,14700,14760,14700,583
20240531,150800,1329937770,14700,14720,14720,14700,97
20240531,150700,1328510850,14720,14680,14720,14680,1176
20240531,150600,1311237560,14680,14680,14690,14680,465
20240531,150500,1304407110,14700,14680,14700,14670,603
20240531,150400,1295554040,14670,14680,14690,14670,103
20240531,150300,1294042140,14680,14670,14680,14670,17
20240531,150200,1293792700,14670,14670,14670,14660,339
20240531,150100,1288819630,14680,14680,14680,14670,203
20240531,150000,1285841050,14690,14690,14700,14690,90
20240531,145900,1284518940,14690,14660,14700,14660,352
20240531,145800,1279352230,14650,14650,14660,14650,304
20240531,145700,1274897080,14650,14690,14690,14640,224
20240531,145600,1271616870,14690,14650,14690,14630,388
20240531,145500,1265924090,14630,14620,14650,14620,808
20240531,145400,1254108100,14620,14630,14640,14620,93
20240531,145300,1252747920,14630,14630,14640,14620,717
20240531,145200,1242256760,14630,14640,14640,14630,133
20240531,145100,1240310940,14630,14630,14640,14630,76
20240531,145000,1239199050,14630,14640,14640,14620,235
20240531,144900,1235761050,14640,14650,14650,14640,32
20240531,144800,1235292560,14640,14630,14650,14630,190
20240531,144700,1232512760,14670,14670,14670,14670,290
20240531,144600,1228258460,14670,14640,14670,14640,774
20240531,144500,1216915980,14610,14660,14660,14610,168
20240531,144400,1214461450,14670,14670,14670,14670,1
20240531,144300,1214446780,14610,14590,14690,14580,432
20240531,144200,1208133510,14580,14590,14590,14570,303
20240531,144100,1203714220,14580,14580,14580,14570,263
20240531,144000,1199879830,14580,14570,14590,14560,139
20240531,143900,1197854000,14570,14560,14570,14560,536
20240531,143800,1190048050,14560,14560,14580,14560,363
20240531,143700,1184762730,14570,14580,14580,14570,33
20240531,143600,1184281910,14570,14560,14570,14560,358
20240531,143500,1179067620,14560,14570,14570,14560,550
20240531,143400,1171055220,14580,14570,14580,14570,25
20240531,143300,1170690800,14570,14580,14580,14570,210
20240531,143200,1167631020,14580,14570,14580,14570,47
20240531,143100,1166946170,14570,14570,14580,14570,366
20240531,143000,1161613080,14570,14580,14580,14570,9
20240531,142900,1161481940,14570,14590,14590,14570,1758
20240531,142800,1135866790,14590,14580,14590,14580,204
20240531,142700,1132892460,14580,14600,14600,14580,642
20240531,142600,1123530640,14600,14600,14600,14590,288
20240531,142500,1119327390,14590,14580,14600,14580,276
20240531,142400,1115300240,14590,14590,14590,14580,160
20240531,142300,1112965900,14620,14580,14620,14580,6
20240531,142200,1112878380,14630,14580,14630,14570,783
20240531,142100,1101464340,14580,14610,14620,14580,2540
20240531,142000,1064370590,14610,14640,14640,14610,3334
20240531,141900,1015621590,14640,14650,14670,14640,94
20240531,141800,1014245000,14650,14650,14680,14650,44
20240531,141700,1013600340,14650,14640,14650,14640,400
20240531,141600,1007744100,14640,14640,14640,14630,162
20240531,141500,1005373920,14640,14640,14640,14630,24
20240531,141400,1005022710,14640,14640,14650,14640,76
20240531,141300,1003909860,14650,14630,14650,14630,195
20240531,141200,1001054820,14630,14650,14650,14630,226
20240531,141100,997747260,14640,14640,14650,14640,16
20240531,141000,997513010,14650,14640,14650,14630,1689
20240531,140900,972788510,14640,14640,14650,14640,149
20240531,140800,970606140,14640,14640,14650,14640,242
20240531,140700,967062200,14640,14650,14650,14640,517
20240531,140600,959492930,14650,14650,14650,14640,56
20240531,140500,958672740,14650,14640,14650,14640,253
20240531,140400,954968320,14640,14640,14660,14640,347
20240531,140300,949885910,14660,14650,14660,14640,1533
20240531,140200,927433580,14660,14690,14700,14660,2533
20240531,140100,890256390,14690,14700,14700,14690,129
20240531,140000,888361310,14700,14710,14710,14690,130
20240531,135900,886450350,14710,14700,14710,14700,37
20240531,135800,885906180,14700,14700,14710,14700,175
20240531,135700,883333670,14710,14720,14720,14700,21
20240531,135600,883024750,14730,14710,14730,14710,42
20240531,135500,882406320,14710,14700,14710,14700,445
20240531,135400,875862100,14700,14700,14710,14700,67
20240531,135300,874877120,14700,14720,14720,14700,38
20240531,135200,874318000,14720,14690,14720,14690,119
20240531,135100,872568970,14690,14690,14700,14690,220
20240531,135000,869336710,14690,14700,14700,14690,47
20240531,134900,868646040,14700,14700,14710,14690,182
20240531,134800,865970500,14690,14700,14700,14690,207
20240531,134700,862929340,14710,14700,14710,14700,13
20240531,134600,862738170,14700,14690,14700,14690,318
20240531,134500,858066680,14710,14700,14710,14700,83
20240531,134400,856846480,14700,14700,14700,14700,6
20240531,134300,856758280,14700,14710,14710,14700,235
20240531,134200,853303260,14700,14700,14700,14690,411
20240531,134100,847263430,14690,14690,14690,14690,176
20240531,134000,844677990,14700,14700,14700,14690,34
20240531,133900,844178320,14690,14700,14700,14690,87
20240531,133800,842899960,14710,14700,14730,14700,96
20240531,133700,841488530,14690,14690,14690,14690,23
20240531,133600,841150660,14690,14700,14700,14690,295
20240531,133500,836814220,14690,14700,14700,14690,91
20240531,133400,835476670,14700,14690,14700,14690,293
20240531,133300,831172480,14690,14700,14700,14690,103
20240531,133200,829659320,14700,14690,14700,14690,805
20240531,133100,817827630,14690,14690,14700,14690,266
20240531,133000,813919700,14700,14690,14700,14690,88
20240531,132900,812626770,14700,14700,14700,14690,710
20240531,132800,802191750,14700,14690,14700,14690,74
20240531,132700,801104320,14680,14700,14700,14680,984
20240531,132600,786645560,14700,14720,14720,14700,1168
20240531,132500,769472970,14720,14730,14750,14700,4472
20240531,132400,703705290,14730,14720,14730,14720,312
20240531,132300,699111270,14730,14740,14740,14730,59
20240531,132200,698242130,14730,14720,14730,14720,202
20240531,132100,695268560,14730,14740,14740,14730,51
20240531,132000,694517320,14730,14720,14750,14720,220
20240531,131900,691278470,14730,14730,14730,14720,154
20240531,131800,689011220,14730,14730,14730,14730,91
20240531,131700,687670790,14720,14750,14750,14720,392
20240531,131600,681896800,14730,14730,14750,14730,214
20240531,131500,678743520,14740,14740,14750,14740,225
20240531,131400,675426990,14740,14740,14750,14740,77
20240531,131300,674292000,14730,14730,14740,14730,217
20240531,131200,671095240,14740,14750,14750,14730,192
20240531,131100,668266300,14740,14730,14740,14730,15
20240531,131000,668045280,14730,14740,14740,14730,233
20240531,130900,664613160,14740,14740,14740,14730,87
20240531,130800,663331430,14740,14750,14750,14730,381
20240531,130700,657714560,14760,14760,14760,14760,2
20240531,130600,657685040,14780,14770,14780,14770,31
20240531,130500,657227090,14780,14780,14780,14780,7
20240531,130400,657123630,14800,14800,14800,14800,0
20240531,130300,657123630,14800,14750,14800,14750,1719
20240531,130200,631702190,14740,14720,14750,14720,166
20240531,130100,629255520,14740,14730,14740,14730,138
20240531,130000,627222710,14750,14750,14750,14750,4
20240531,125900,627163710,14750,14750,14750,14750,34
20240531,125800,626662210,14750,14750,14750,14750,13
20240531,125700,626470460,14750,14760,14760,14750,111
20240531,125600,624832960,14750,14750,14760,14750,86
20240531,125500,623564450,14730,14730,14730,14730,66
20240531,125400,622592270,14730,14750,14750,14730,21
20240531,125300,622282810,14750,14750,14760,14750,208
20240531,125200,619214730,14750,14750,14750,14750,21
20240531,125100,618904980,14740,14740,14740,14740,103
20240531,125000,617386760,14740,14740,14740,14740,5
20240531,124900,617313060,14740,14740,14740,14740,54
20240531,124800,616517100,14750,14750,14750,14750,21
20240531,124700,616207350,14740,14740,14740,14740,33
20240531,124600,615720930,14730,14730,14730,14730,158
20240531,124500,613393590,14740,14740,14740,14740,0
20240531,124400,613393590,14740,14740,14740,14740,27
20240531,124300,612995610,14740,14730,14740,14730,105
20240531,124200,611448910,14730,14730,14730,14730,174
20240531,124100,608885890,14740,14740,14740,14740,21
20240531,124000,608576350,14740,14740,14740,14740,19
20240531,123900,608296290,14740,14740,14740,14740,0
20240531,123800,608296290,14740,14730,14740,14720,240
20240531,123700,604762160,14730,14730,14730,14730,27
20240531,123600,604364450,14730,14730,14730,14730,53
20240531,123500,603583760,14730,14730,14730,14730,0
20240531,123400,603583760,14730,14750,14750,14730,611
20240531,123300,594582670,14740,14740,14740,14740,0
20240531,123200,594582670,14740,14740,14740,14740,3
20240531,123100,594538450,14740,14730,14740,14730,208
20240531,123000,591474600,14740,14740,14740,14740,28
20240531,122900,591061880,14730,14730,14730,14730,0
20240531,122800,591061880,14730,14730,14730,14730,51
20240531,122700,590310650,14730,14740,14740,14730,445
20240531,122600,583755530,14730,14730,14730,14730,0
20240531,122500,583755530,14730,14740,14740,14730,39
20240531,122400,583181020,14740,14740,14740,14740,0
20240531,122300,583181020,14740,14750,14750,14740,102
20240531,122200,581677470,14750,14750,14750,14750,10
20240531,122100,581529970,14740,14740,14740,14740,0
20240531,122000,581529970,14740,14740,14740,14740,80
20240531,121900,580350770,14740,14740,14740,14740,137
20240531,121800,578331390,14740,14740,14740,14740,0
20240531,121700,578331390,14740,14750,14750,14740,101
20240531,121600,576841650,14740,14740,14750,14740,186
20240531,121500,574099730,14740,14740,14740,14740,0
20240531,121400,574099730,14740,14740,14740,14740,0
20240531,121300,574099730,14740,14740,14740,14740,41
20240531,121200,573495390,14750,14750,14750,14750,28
20240531,121100,573082390,14760,14760,14760,14760,0
20240531,121000,573082390,14760,14760,14760,14760,0
20240531,120900,573082390,14760,14750,14760,14750,27
20240531,120800,572683880,14750,14750,14750,14750,223
20240531,120700,569394630,14760,14760,14760,14760,0
20240531,120600,569394630,14760,14760,14760,14760,0
20240531,120500,569394630,14760,14760,14760,14760,79
20240531,120400,568228590,14760,14760,14760,14760,12
20240531,120300,568051470,14760,14760,14760,14760,2
20240531,120200,568021950,14760,14760,14760,14760,48
20240531,120100,567313470,14760,14750,14760,14750,161
20240531,120000,564938190,14760,14760,14760,14760,20
20240531,115900,564642990,14760,14760,14760,14760,38
20240531,115800,564082110,14760,14760,14760,14760,19
20240531,115700,563801670,14760,14750,14760,14750,211
20240531,115600,560688420,14760,14760,14760,14760,12
20240531,115500,560511300,14750,14740,14750,14740,144
20240531,115400,558387310,14740,14740,14740,14740,0
20240531,115300,558387310,14740,14740,14740,14740,158
20240531,115200,556058390,14750,14750,14750,14750,0
20240531,115100,556058390,14750,14750,14750,14750,65
20240531,115000,555099640,14750,14750,14750,14750,0
20240531,114900,555099640,14750,14750,14750,14750,21
20240531,114800,554789890,14750,14750,14750,14750,7
20240531,114700,554686640,14750,14750,14750,14750,25
20240531,114600,554317890,14750,14760,14760,14750,133
20240531,114500,552355880,14770,14770,14770,14770,4
20240531,114400,552296800,14770,14770,14770,14770,28
20240531,114300,551883240,14770,14770,14770,14770,0
20240531,114200,551883240,14770,14770,14770,14770,61
20240531,114100,550982270,14770,14760,14770,14760,163
20240531,114000,548576140,14760,14750,14760,14750,30
20240531,113900,548133440,14770,14770,14770,14770,0
20240531,113800,548133440,14770,14770,14770,14770,0
20240531,113700,548133440,14770,14760,14770,14760,170
20240531,113600,545623970,14760,14760,14760,14760,0
20240531,113500,545623970,14760,14760,14760,14760,0
20240531,113400,545623970,14760,14760,14760,14760,20
20240531,113300,545328770,14760,14760,14760,14760,32
20240531,113200,544856450,14760,14760,14760,14760,100
20240531,113100,543380450,14760,14750,14760,14750,111
20240531,113000,541743170,14760,14760,14760,14760,97
20240531,112900,540311450,14760,14760,14760,14760,30
20240531,112800,539868650,14760,14760,14760,14760,0
20240531,112700,539868650,14760,14760,14760,14760,7
20240531,112600,539765330,14760,14760,14760,14760,50
20240531,112500,539027330,14760,14760,14760,14760,0
20240531,112400,539027330,14760,14760,14760,14760,108
20240531,112300,537433250,14750,14750,14750,14750,448
20240531,112200,530825250,14750,14750,14750,14750,20
20240531,112100,530530250,14750,14750,14750,14750,2
20240531,112000,530500750,14750,14740,14750,14740,57
20240531,111900,529660500,14740,14740,14750,14740,413
20240531,111800,523572670,14750,14750,14750,14750,11
20240531,111700,523410420,14740,14750,14750,14740,100
20240531,111600,521935920,14750,14750,14750,14750,85
20240531,111500,520682170,14750,14750,14750,14750,0
20240531,111400,520682170,14750,14740,14750,14740,51
20240531,111300,519929930,14750,14760,14760,14750,12
20240531,111200,519752860,14760,14760,14760,14760,21
20240531,111100,519442900,14740,14740,14740,14740,424
20240531,111000,513193140,14750,14750,14750,14750,102
20240531,110900,511688640,14760,14760,14760,14760,7
20240531,110800,511585320,14760,14770,14770,14760,129
20240531,110700,509681060,14770,14770,14770,14770,99
20240531,110600,508218830,14780,14770,14780,14770,13
20240531,110500,508026750,14770,14770,14770,14760,248
20240531,110400,504364790,14770,14770,14770,14770,10
20240531,110300,504217090,14780,14780,14780,14780,0
20240531,110200,504217090,14780,14770,14780,14770,27
20240531,110100,503818160,14790,14790,14790,14790,0
20240531,110000,503818160,14790,14790,14790,14790,1
20240531,105900,503803370,14790,14790,14790,14790,7
20240531,105800,503699840,14790,14790,14790,14790,8
20240531,105700,503581520,14760,14750,14760,14750,331
20240531,105600,498698560,14760,14760,14760,14760,8
20240531,105500,498580480,14750,14750,14750,14750,347
20240531,105400,493462230,14760,14750,14760,14750,127
20240531,105300,491588620,14750,14760,14760,14750,60
20240531,105200,490703030,14770,14760,14770,14760,8
20240531,105100,490584880,14750,14760,14760,14750,127
20240531,105000,488711510,14760,14760,14760,14760,21
20240531,104900,488401550,14760,14770,14770,14760,80
20240531,104800,487220680,14760,14760,14760,14760,50
20240531,104700,486482680,14760,14770,14770,14760,61
20240531,104600,485581810,14760,14750,14760,14750,181
20240531,104500,482911330,14760,14760,14760,14760,67
20240531,104400,481922410,14770,14770,14770,14770,72
20240531,104300,480858970,14760,14760,14760,14750,758
20240531,104200,469677020,14760,14770,14770,14760,363
20240531,104100,464318770,14770,14770,14770,14770,0
20240531,104000,464318770,14770,14780,14780,14770,55
20240531,103900,463506220,14770,14770,14770,14770,841
20240531,103800,451084650,14780,14780,14780,14780,336
20240531,103700,446118570,14790,14790,14790,14790,0
20240531,103600,446118570,14790,14800,14800,14790,88
20240531,103500,444816850,14800,14800,14800,14800,7
20240531,103400,444713250,14800,14800,14800,14800,51
20240531,103300,443958450,14820,14820,14820,14820,20
20240531,103200,443662050,14820,14810,14820,14810,23
20240531,103100,443321240,14800,14800,14820,14800,531
20240531,103000,435458410,14810,14810,14810,14810,106
20240531,102900,433888550,14820,14810,14820,14810,131
20240531,102800,431948430,14810,14810,14810,14810,21
20240531,102700,431637420,14810,14810,14810,14810,106
20240531,102600,430067560,14820,14820,14820,14820,1
20240531,102500,430052740,14820,14820,14820,14820,21
20240531,102400,429741520,14820,14820,14820,14820,7
20240531,102300,429637780,14820,14800,14820,14800,147
20240531,102200,427461710,14780,14790,14790,14770,578
20240531,102100,418922940,14800,14790,14800,14790,116
20240531,102000,417207220,14780,14780,14780,14780,10
20240531,101900,417059420,14780,14780,14780,14780,104
20240531,101800,415522300,14780,14780,14790,14780,138
20240531,101700,413482450,14770,14770,14770,14770,100
20240531,101600,412005450,14770,14770,14770,14770,7
20240531,101500,411902060,14760,14780,14780,14760,43
20240531,101400,411266960,14770,14760,14770,14760,773
20240531,101300,399857050,14760,14770,14770,14760,26
20240531,101200,399473280,14770,14780,14780,14770,186
20240531,101100,396725960,14780,14780,14780,14780,21
20240531,101000,396415580,14770,14770,14770,14770,10
20240531,100900,396267880,14780,14780,14780,14780,5
20240531,100800,396193980,14780,14790,14790,14780,71
20240531,100700,395144300,14790,14790,14790,14790,44
20240531,100600,394493540,14790,14780,14790,14780,105
20240531,100500,392941550,14780,14770,14780,14750,11
20240531,100400,392779230,14780,14790,14790,14780,55
20240531,100300,391965880,14790,14790,14790,14790,5
20240531,100200,391891930,14790,14800,14800,14790,28
20240531,100100,391477710,14800,14780,14800,14780,340
20240531,100000,386452470,14780,14790,14790,14780,8
20240531,095900,386334160,14790,14790,14790,14790,1
20240531,095800,386319370,14800,14800,14800,14720,233
20240531,095700,382886020,14810,14810,14810,14810,0
20240531,095600,382886020,14810,14810,14810,14810,23
20240531,095500,382545390,14810,14720,14810,14720,161
20240531,095400,380167070,14710,14720,14720,14710,66
20240531,095300,379195720,14710,14720,14720,14710,148
20240531,095200,377018320,14720,14720,14720,14720,84
20240531,095100,375781840,14720,14730,14730,14720,1147
20240531,095000,358888650,14740,14750,14750,14740,737
20240531,094900,348024230,14740,14780,14780,14740,133
20240531,094800,346063530,14780,14770,14780,14750,207
20240531,094700,343009200,14770,14770,14770,14770,74
20240531,094600,341916220,14770,14760,14770,14760,76
20240531,094500,340793860,14760,14760,14760,14760,34
20240531,094400,340292020,14740,14760,14760,14740,519
20240531,094300,332634740,14770,14780,14780,14770,617
20240531,094200,323521640,14780,14790,14790,14780,321
20240531,094100,318776480,14790,14810,14810,14790,316
20240531,094000,314098830,14810,14820,14820,14810,11
20240531,093900,313935830,14810,14820,14820,14810,57
20240531,093800,313091290,14830,14830,14830,14830,0
20240531,093700,313091290,14830,14790,14830,14790,55
20240531,093600,312277800,14830,14800,14830,14790,388
20240531,093500,306532770,14800,14790,14800,14790,441
20240531,093400,300010000,14800,14780,14800,14770,61
20240531,093300,299108910,14790,14790,14790,14780,29
20240531,093200,298680020,14790,14790,14790,14780,701
20240531,093100,288316240,14800,14810,14810,14800,4
20240531,093000,288257020,14820,14780,14820,14780,163
20240531,092900,285847200,14770,14770,14770,14770,105
20240531,092800,284296350,14760,14760,14770,14760,80
20240531,092700,283115450,14760,14790,14790,14760,1454
20240531,092600,261649140,14780,14810,14810,14780,1130
20240531,092500,244932530,14810,14830,14830,14800,324
20240531,092400,240132550,14830,14840,14840,14830,518
20240531,092300,232445460,14840,14820,14890,14810,1473
20240531,092200,210626290,14820,14830,14830,14820,255
20240531,092100,206844750,14830,14910,14910,14820,5324
20240531,092000,127783630,14920,14890,14920,14880,403
20240531,091900,121781000,14880,14910,14910,14880,144
20240531,091800,119635650,14900,14900,14910,14900,187
20240531,091700,116849290,14930,14930,14930,14900,53
20240531,091600,116058090,14930,14920,14930,14920,232
20240531,091500,112595410,14930,14900,14930,14900,248
20240531,091400,108896370,14870,14900,14900,14870,105
20240531,091300,107334870,14930,14930,14930,14930,31
20240531,091200,106872040,14860,14900,14900,14850,1184
20240531,091100,89272370,14900,14870,14950,14870,746
20240531,091000,78132090,14920,14890,14920,14880,675
20240531,090900,68080490,14860,14860,14860,14860,0
20240531,090800,68080490,14860,14940,14940,14860,317
20240531,090700,63369100,14940,14900,14940,14900,633
20240531,090600,53933720,14940,14880,14940,14850,505
20240531,090500,46427050,14940,14910,14940,14880,326
20240531,090400,41563770,14910,14920,14920,14890,66
20240531,090300,40580560,14890,14840,14890,14820,1086
20240531,090200,24463590,14840,14870,14870,14840,36
20240531,090100,23928790,14860,14870,14990,14860,201
20240531,090000,20940130,15000,14830,15000,14830,1412