KissMeData/316140/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,211300,48894674720,14170,14170,14170,14170,1853314
20240531,211200,48894674720,14170,14170,14170,14170,0
20240531,211100,48894674720,14170,14170,14170,14170,0
20240531,211000,48894674720,14170,14170,14170,14170,0
20240531,210900,48894674720,14170,14170,14170,14170,0
20240531,210800,48894674720,14170,14170,14170,14170,0
20240531,210700,48894674720,14170,14170,14170,14170,0
20240531,210600,48894674720,14170,14170,14170,14170,0
20240531,210500,48894674720,14170,14170,14170,14170,0
20240531,210400,48894674720,14170,14170,14170,14170,0
20240531,210300,48894674720,14170,14170,14170,14170,0
20240531,210200,48894674720,14170,14170,14170,14170,0
20240531,210100,48894674720,14170,14170,14170,14170,0
20240531,210000,48894674720,14170,14170,14170,14170,0
20240531,205900,48894674720,14170,14170,14170,14170,0
20240531,205800,48894674720,14170,14170,14170,14170,0
20240531,205700,48894674720,14170,14170,14170,14170,0
20240531,205600,48894674720,14170,14170,14170,14170,0
20240531,205500,48894674720,14170,14170,14170,14170,0
20240531,205400,48894674720,14170,14170,14170,14170,0
20240531,205300,48894674720,14170,14170,14170,14170,0
20240531,205200,48894674720,14170,14170,14170,14170,0
20240531,205100,48894674720,14170,14170,14170,14170,0
20240531,205000,48894674720,14170,14170,14170,14170,0
20240531,204900,48894674720,14170,14170,14170,14170,0
20240531,204800,48894674720,14170,14170,14170,14170,0
20240531,204700,48894674720,14170,14170,14170,14170,0
20240531,204600,48894674720,14170,14170,14170,14170,0
20240531,204500,48894674720,14170,14170,14170,14170,0
20240531,204400,48894674720,14170,14170,14170,14170,0
20240531,204300,48894674720,14170,14170,14170,14170,1853314
20240531,204200,48894674720,14170,14170,14170,14170,0
20240531,204100,48894674720,14170,14170,14170,14170,0
20240531,204000,48894674720,14170,14170,14170,14170,0
20240531,203900,48894674720,14170,14170,14170,14170,0
20240531,203800,48894674720,14170,14170,14170,14170,0
20240531,203700,48894674720,14170,14170,14170,14170,0
20240531,203600,48894674720,14170,14170,14170,14170,0
20240531,203500,48894674720,14170,14170,14170,14170,0
20240531,203400,48894674720,14170,14170,14170,14170,0
20240531,203300,48894674720,14170,14170,14170,14170,0
20240531,203200,48894674720,14170,14170,14170,14170,0
20240531,203100,48894674720,14170,14170,14170,14170,0
20240531,203000,48894674720,14170,14170,14170,14170,0
20240531,202900,48894674720,14170,14170,14170,14170,0
20240531,202800,48894674720,14170,14170,14170,14170,0
20240531,202700,48894674720,14170,14170,14170,14170,0
20240531,202600,48894674720,14170,14170,14170,14170,0
20240531,202500,48894674720,14170,14170,14170,14170,0
20240531,202400,48894674720,14170,14170,14170,14170,0
20240531,202300,48894674720,14170,14170,14170,14170,0
20240531,202200,48894674720,14170,14170,14170,14170,0
20240531,202100,48894674720,14170,14170,14170,14170,0
20240531,202000,48894674720,14170,14170,14170,14170,0
20240531,201900,48894674720,14170,14170,14170,14170,0
20240531,201800,48894674720,14170,14170,14170,14170,0
20240531,201700,48894674720,14170,14170,14170,14170,0
20240531,201600,48894674720,14170,14170,14170,14170,0
20240531,201500,48894674720,14170,14170,14170,14170,0
20240531,201400,48894674720,14170,14170,14170,14170,0
20240531,201300,48894674720,14170,14170,14170,14170,1853314
20240531,201200,48894674720,14170,14170,14170,14170,0
20240531,201100,48894674720,14170,14170,14170,14170,0
20240531,201000,48894674720,14170,14170,14170,14170,0
20240531,200900,48894674720,14170,14170,14170,14170,0
20240531,200800,48894674720,14170,14170,14170,14170,0
20240531,200700,48894674720,14170,14170,14170,14170,0
20240531,200600,48894674720,14170,14170,14170,14170,0
20240531,200500,48894674720,14170,14170,14170,14170,0
20240531,200400,48894674720,14170,14170,14170,14170,0
20240531,200300,48894674720,14170,14170,14170,14170,0
20240531,200200,48894674720,14170,14170,14170,14170,0
20240531,200100,48894674720,14170,14170,14170,14170,0
20240531,200000,48894674720,14170,14170,14170,14170,0
20240531,195900,48894674720,14170,14170,14170,14170,0
20240531,195800,48894674720,14170,14170,14170,14170,0
20240531,195700,48894674720,14170,14170,14170,14170,0
20240531,195600,48894674720,14170,14170,14170,14170,0
20240531,195500,48894674720,14170,14170,14170,14170,0
20240531,195400,48894674720,14170,14170,14170,14170,0
20240531,195300,48894674720,14170,14170,14170,14170,0
20240531,195200,48894674720,14170,14170,14170,14170,0
20240531,195100,48894674720,14170,14170,14170,14170,0
20240531,195000,48894674720,14170,14170,14170,14170,0
20240531,194900,48894674720,14170,14170,14170,14170,0
20240531,194800,48894674720,14170,14170,14170,14170,0
20240531,194700,48894674720,14170,14170,14170,14170,0
20240531,194600,48894674720,14170,14170,14170,14170,0
20240531,194500,48894674720,14170,14170,14170,14170,0
20240531,194400,48894674720,14170,14170,14170,14170,0
20240531,194300,48894674720,14170,14170,14170,14170,1853314
20240531,194200,48894674720,14170,14170,14170,14170,0
20240531,194100,48894674720,14170,14170,14170,14170,0
20240531,194000,48894674720,14170,14170,14170,14170,0
20240531,193900,48894674720,14170,14170,14170,14170,0
20240531,193800,48894674720,14170,14170,14170,14170,0
20240531,193700,48894674720,14170,14170,14170,14170,0
20240531,193600,48894674720,14170,14170,14170,14170,0
20240531,193500,48894674720,14170,14170,14170,14170,0
20240531,193400,48894674720,14170,14170,14170,14170,0
20240531,193300,48894674720,14170,14170,14170,14170,0
20240531,193200,48894674720,14170,14170,14170,14170,0
20240531,193100,48894674720,14170,14170,14170,14170,0
20240531,193000,48894674720,14170,14170,14170,14170,0
20240531,192900,48894674720,14170,14170,14170,14170,0
20240531,192800,48894674720,14170,14170,14170,14170,0
20240531,192700,48894674720,14170,14170,14170,14170,0
20240531,192600,48894674720,14170,14170,14170,14170,0
20240531,192500,48894674720,14170,14170,14170,14170,0
20240531,192400,48894674720,14170,14170,14170,14170,0
20240531,192300,48894674720,14170,14170,14170,14170,0
20240531,192200,48894674720,14170,14170,14170,14170,0
20240531,192100,48894674720,14170,14170,14170,14170,0
20240531,192000,48894674720,14170,14170,14170,14170,0
20240531,191900,48894674720,14170,14170,14170,14170,0
20240531,191800,48894674720,14170,14170,14170,14170,0
20240531,191700,48894674720,14170,14170,14170,14170,0
20240531,191600,48894674720,14170,14170,14170,14170,0
20240531,191500,48894674720,14170,14170,14170,14170,0
20240531,191400,48894674720,14170,14170,14170,14170,0
20240531,191300,48894674720,14170,14170,14170,14170,1853314
20240531,191200,48894674720,14170,14170,14170,14170,0
20240531,191100,48894674720,14170,14170,14170,14170,0
20240531,191000,48894674720,14170,14170,14170,14170,0
20240531,190900,48894674720,14170,14170,14170,14170,0
20240531,190800,48894674720,14170,14170,14170,14170,0
20240531,190700,48894674720,14170,14170,14170,14170,0
20240531,190600,48894674720,14170,14170,14170,14170,0
20240531,190500,48894674720,14170,14170,14170,14170,0
20240531,190400,48894674720,14170,14170,14170,14170,0
20240531,190300,48894674720,14170,14170,14170,14170,0
20240531,190200,48894674720,14170,14170,14170,14170,0
20240531,190100,48894674720,14170,14170,14170,14170,0
20240531,190000,48894674720,14170,14170,14170,14170,0
20240531,185900,48894674720,14170,14170,14170,14170,0
20240531,185800,48894674720,14170,14170,14170,14170,0
20240531,185700,48894674720,14170,14170,14170,14170,0
20240531,185600,48894674720,14170,14170,14170,14170,0
20240531,185500,48894674720,14170,14170,14170,14170,0
20240531,185400,48894674720,14170,14170,14170,14170,0
20240531,185300,48894674720,14170,14170,14170,14170,0
20240531,185200,48894674720,14170,14170,14170,14170,0
20240531,185100,48894674720,14170,14170,14170,14170,0
20240531,185000,48894674720,14170,14170,14170,14170,0
20240531,184900,48894674720,14170,14170,14170,14170,0
20240531,184800,48894674720,14170,14170,14170,14170,0
20240531,184700,48894674720,14170,14170,14170,14170,0
20240531,184600,48894674720,14170,14170,14170,14170,0
20240531,184500,48894674720,14170,14170,14170,14170,0
20240531,184400,48894674720,14170,14170,14170,14170,0
20240531,184300,48894674720,14170,14170,14170,14170,1853314
20240531,184200,48894674720,14170,14170,14170,14170,0
20240531,184100,48894674720,14170,14170,14170,14170,0
20240531,184000,48894674720,14170,14170,14170,14170,0
20240531,183900,48894674720,14170,14170,14170,14170,0
20240531,183800,48894674720,14170,14170,14170,14170,0
20240531,183700,48894674720,14170,14170,14170,14170,0
20240531,183600,48894674720,14170,14170,14170,14170,0
20240531,183500,48894674720,14170,14170,14170,14170,0
20240531,183400,48894674720,14170,14170,14170,14170,0
20240531,183300,48894674720,14170,14170,14170,14170,0
20240531,183200,48894674720,14170,14170,14170,14170,0
20240531,183100,48894674720,14170,14170,14170,14170,0
20240531,183000,48894674720,14170,14170,14170,14170,0
20240531,182900,48894674720,14170,14170,14170,14170,0
20240531,182800,48894674720,14170,14170,14170,14170,0
20240531,182700,48894674720,14170,14170,14170,14170,0
20240531,182600,48894674720,14170,14170,14170,14170,0
20240531,182500,48894674720,14170,14170,14170,14170,0
20240531,182400,48894674720,14170,14170,14170,14170,0
20240531,182300,48894674720,14170,14170,14170,14170,0
20240531,182200,48894674720,14170,14170,14170,14170,0
20240531,182100,48894674720,14170,14170,14170,14170,0
20240531,182000,48894674720,14170,14170,14170,14170,0
20240531,181900,48894674720,14170,14170,14170,14170,0
20240531,181800,48894674720,14170,14170,14170,14170,0
20240531,181700,48894674720,14170,14170,14170,14170,0
20240531,181600,48894674720,14170,14170,14170,14170,0
20240531,181500,48894674720,14170,14170,14170,14170,0
20240531,181400,48894674720,14170,14170,14170,14170,0
20240531,181300,48894674720,14170,14170,14170,14170,1853314
20240531,181200,48894674720,14170,14170,14170,14170,0
20240531,181100,48894674720,14170,14170,14170,14170,0
20240531,181000,48894674720,14170,14170,14170,14170,0
20240531,180900,48894674720,14170,14170,14170,14170,0
20240531,180800,48894674720,14170,14170,14170,14170,0
20240531,180700,48894674720,14170,14170,14170,14170,0
20240531,180600,48894674720,14170,14170,14170,14170,0
20240531,180500,48894674720,14170,14170,14170,14170,0
20240531,180400,48894674720,14170,14170,14170,14170,0
20240531,180300,48894674720,14170,14170,14170,14170,0
20240531,180200,48894674720,14170,14170,14170,14170,0
20240531,180100,48894674720,14170,14170,14170,14170,0
20240531,180000,48894674720,14170,14170,14170,14170,0
20240531,175900,48894674720,14170,14170,14170,14170,0
20240531,175800,48894674720,14170,14170,14170,14170,0
20240531,175700,48894674720,14170,14170,14170,14170,0
20240531,175600,48894674720,14170,14170,14170,14170,0
20240531,175500,48894674720,14170,14170,14170,14170,0
20240531,175400,48894674720,14170,14170,14170,14170,0
20240531,175300,48894674720,14170,14170,14170,14170,0
20240531,175200,48894674720,14170,14170,14170,14170,0
20240531,175100,48894674720,14170,14170,14170,14170,0
20240531,175000,48894674720,14170,14170,14170,14170,0
20240531,174900,48894674720,14170,14170,14170,14170,0
20240531,174800,48894674720,14170,14170,14170,14170,0
20240531,174700,48894674720,14170,14170,14170,14170,0
20240531,174600,48894674720,14170,14170,14170,14170,0
20240531,174500,48894674720,14170,14170,14170,14170,0
20240531,174400,48894674720,14170,14170,14170,14170,0
20240531,174300,48894674720,14170,14170,14170,14170,1853314
20240531,174200,48894674720,14170,14170,14170,14170,0
20240531,174100,48894674720,14170,14170,14170,14170,0
20240531,174000,48894674720,14170,14170,14170,14170,0
20240531,173900,48894674720,14170,14170,14170,14170,0
20240531,173800,48894674720,14170,14170,14170,14170,0
20240531,173700,48894674720,14170,14170,14170,14170,0
20240531,173600,48894674720,14170,14170,14170,14170,0
20240531,173500,48894674720,14170,14170,14170,14170,0
20240531,173400,48894674720,14170,14170,14170,14170,0
20240531,173300,48894674720,14170,14170,14170,14170,0
20240531,173200,48894674720,14170,14170,14170,14170,0
20240531,173100,48894674720,14170,14170,14170,14170,0
20240531,173000,48894674720,14170,14170,14170,14170,0
20240531,172900,48894674720,14170,14170,14170,14170,0
20240531,172800,48894674720,14170,14170,14170,14170,0
20240531,172700,48894674720,14170,14170,14170,14170,0
20240531,172600,48894674720,14170,14170,14170,14170,0
20240531,172500,48894674720,14170,14170,14170,14170,0
20240531,172400,48894674720,14170,14170,14170,14170,0
20240531,172300,48894674720,14170,14170,14170,14170,0
20240531,172200,48894674720,14170,14170,14170,14170,0
20240531,172100,48894674720,14170,14170,14170,14170,0
20240531,172000,48894674720,14170,14170,14170,14170,0
20240531,171900,48894674720,14170,14170,14170,14170,0
20240531,171800,48894674720,14170,14170,14170,14170,0
20240531,171700,48894674720,14170,14170,14170,14170,0
20240531,171600,48894674720,14170,14170,14170,14170,0
20240531,171500,48894674720,14170,14170,14170,14170,0
20240531,171400,48894674720,14170,14170,14170,14170,0
20240531,171300,48894674720,14170,14170,14170,14170,1853314
20240531,171200,48894674720,14170,14170,14170,14170,0
20240531,171100,48894674720,14170,14170,14170,14170,0
20240531,171000,48894674720,14170,14170,14170,14170,0
20240531,170900,48894674720,14170,14170,14170,14170,0
20240531,170800,48894674720,14170,14170,14170,14170,0
20240531,170700,48894674720,14170,14170,14170,14170,0
20240531,170600,48894674720,14170,14170,14170,14170,0
20240531,170500,48894674720,14170,14170,14170,14170,0
20240531,170400,48894674720,14170,14170,14170,14170,0
20240531,170300,48894674720,14170,14170,14170,14170,0
20240531,170200,48894674720,14170,14170,14170,14170,0
20240531,170100,48894674720,14170,14170,14170,14170,0
20240531,170000,48894674720,14170,14170,14170,14170,0
20240531,165900,48894674720,14170,14170,14170,14170,0
20240531,165800,48894674720,14170,14170,14170,14170,0
20240531,165700,48894674720,14170,14170,14170,14170,0
20240531,165600,48894674720,14170,14170,14170,14170,0
20240531,165500,48894674720,14170,14170,14170,14170,0
20240531,165400,48894674720,14170,14170,14170,14170,0
20240531,165300,48894674720,14170,14170,14170,14170,0
20240531,165200,48894674720,14170,14170,14170,14170,0
20240531,165100,48894674720,14170,14170,14170,14170,0
20240531,165000,48894674720,14170,14170,14170,14170,0
20240531,164900,48894674720,14170,14170,14170,14170,0
20240531,164800,48894674720,14170,14170,14170,14170,0
20240531,164700,48894674720,14170,14170,14170,14170,0
20240531,164600,48894674720,14170,14170,14170,14170,0
20240531,164500,48894674720,14170,14170,14170,14170,0
20240531,164400,48894674720,14170,14170,14170,14170,0
20240531,164300,48894674720,14170,14170,14170,14170,1853314
20240531,164200,48894674720,14170,14170,14170,14170,0
20240531,164100,48894674720,14170,14170,14170,14170,0
20240531,164000,48894674720,14170,14170,14170,14170,0
20240531,163900,48894674720,14170,14170,14170,14170,0
20240531,163800,48894674720,14170,14170,14170,14170,0
20240531,163700,48894674720,14170,14170,14170,14170,0
20240531,163600,48894674720,14170,14170,14170,14170,0
20240531,163500,48894674720,14170,14170,14170,14170,0
20240531,163400,48894674720,14170,14170,14170,14170,0
20240531,163300,48894674720,14170,14170,14170,14170,0
20240531,163200,48894674720,14170,14170,14170,14170,0
20240531,163100,48894674720,14170,14170,14170,14170,0
20240531,163000,48894674720,14170,14170,14170,14170,0
20240531,162900,48894674720,14170,14170,14170,14170,0
20240531,162800,48894674720,14170,14170,14170,14170,0
20240531,162700,48894674720,14170,14170,14170,14170,0
20240531,162600,48894674720,14170,14170,14170,14170,0
20240531,162500,48894674720,14170,14170,14170,14170,0
20240531,162400,48894674720,14170,14170,14170,14170,0
20240531,162300,48894674720,14170,14170,14170,14170,0
20240531,162200,48894674720,14170,14170,14170,14170,0
20240531,162100,48894674720,14170,14170,14170,14170,0
20240531,162000,48894674720,14170,14170,14170,14170,0
20240531,161900,48894674720,14170,14170,14170,14170,0
20240531,161800,48894674720,14170,14170,14170,14170,0
20240531,161700,48894674720,14170,14170,14170,14170,0
20240531,161600,48894674720,14170,14170,14170,14170,0
20240531,161500,48894674720,14170,14170,14170,14170,0
20240531,161400,48894674720,14170,14170,14170,14170,0
20240531,161300,48894674720,14170,14170,14170,14170,1853314
20240531,161200,48894674720,14170,14170,14170,14170,0
20240531,161100,48894674720,14170,14170,14170,14170,0
20240531,161000,48894674720,14170,14170,14170,14170,0
20240531,160900,48894674720,14170,14170,14170,14170,0
20240531,160800,48894674720,14170,14170,14170,14170,0
20240531,160700,48894674720,14170,14170,14170,14170,0
20240531,160600,48894674720,14170,14170,14170,14170,0
20240531,160500,48894674720,14170,14170,14170,14170,0
20240531,160400,48894674720,14170,14170,14170,14170,0
20240531,160300,48894674720,14170,14170,14170,14170,0
20240531,160200,48894674720,14170,14170,14170,14170,0
20240531,160100,48894674720,14170,14170,14170,14170,0
20240531,160000,48894674720,14170,14170,14170,14170,0
20240531,155900,48894674720,14170,14170,14170,14170,0
20240531,155800,48894674720,14170,14170,14170,14170,0
20240531,155700,48894674720,14170,14170,14170,14170,0
20240531,155600,48894674720,14170,14170,14170,14170,0
20240531,155500,48894674720,14170,14170,14170,14170,0
20240531,155400,48894674720,14170,14170,14170,14170,0
20240531,155300,48894674720,14170,14170,14170,14170,0
20240531,155200,48894674720,14170,14170,14170,14170,0
20240531,155100,48894674720,14170,14170,14170,14170,0
20240531,155000,48894674720,14170,14170,14170,14170,0
20240531,154900,48894674720,14170,14170,14170,14170,0
20240531,154800,48894674720,14170,14170,14170,14170,0
20240531,154700,48894674720,14170,14170,14170,14170,0
20240531,154600,48894674720,14170,14170,14170,14170,0
20240531,154500,48894674720,14170,14170,14170,14170,0
20240531,154400,48894674720,14170,14170,14170,14170,0
20240531,154300,48894674720,14170,14170,14170,14170,1853314
20240531,154200,48894674720,14170,14170,14170,14170,0
20240531,154100,48894674720,14170,14170,14170,14170,0
20240531,154000,48894674720,14170,14170,14170,14170,0
20240531,153900,48894674720,14170,14170,14170,14170,0
20240531,153800,48894674720,14170,14170,14170,14170,0
20240531,153700,48894674720,14170,14170,14170,14170,0
20240531,153600,48894674720,14170,14170,14170,14170,0
20240531,153500,48894674720,14170,14170,14170,14170,0
20240531,153400,48894674720,14170,14170,14170,14170,0
20240531,153300,48894674720,14170,14170,14170,14170,0
20240531,153200,48894674720,14170,14170,14170,14170,0
20240531,153100,48894674720,14170,14170,14170,14170,0
20240531,153000,48894674720,14170,14170,14170,14170,1853314
20240531,152900,22633215340,14190,14190,14190,14190,0
20240531,152800,22633215340,14190,14190,14190,14190,0
20240531,152700,22633215340,14190,14190,14190,14190,0
20240531,152600,22633215340,14190,14190,14190,14190,0
20240531,152500,22633215340,14190,14190,14190,14190,0
20240531,152400,22633215340,14190,14190,14190,14190,0
20240531,152300,22633215340,14190,14190,14190,14190,0
20240531,152200,22633215340,14190,14190,14190,14190,0
20240531,152100,22633215340,14190,14190,14190,14190,0
20240531,152000,22633215340,14190,14190,14190,14190,0
20240531,151900,22633215340,14190,14160,14200,14140,4837
20240531,151800,22564715430,14190,14150,14200,14140,10557
20240531,151700,22415112600,14160,14150,14160,14140,6710
20240531,151600,22320149900,14150,14160,14200,14150,13441
20240531,151500,22129619830,14160,14160,14160,14150,6815
20240531,151400,22033169340,14160,14150,14160,14150,5513
20240531,151300,21955133840,14160,14180,14190,14150,4473
20240531,151200,21891752680,14180,14170,14190,14150,8579
20240531,151100,21770249960,14180,14160,14190,14160,4588
20240531,151000,21705193640,14160,14180,14220,14160,5984
20240531,150900,21620313210,14180,14160,14200,14160,5312
20240531,150800,21545051630,14170,14150,14220,14150,10548
20240531,150700,21395467710,14150,14160,14170,14150,4013
20240531,150600,21338634500,14170,14170,14180,14160,3460
20240531,150500,21289591330,14170,14180,14190,14170,4020
20240531,150400,21232581850,14180,14200,14200,14180,3421
20240531,150300,21184029530,14190,14190,14200,14190,2125
20240531,150200,21153865320,14200,14180,14220,14180,3023
20240531,150100,21110960220,14220,14200,14240,14170,10175
20240531,150000,20966590310,14200,14200,14240,14200,6173
20240531,145900,20878849780,14210,14210,14210,14200,3590
20240531,145800,20827852150,14210,14190,14210,14180,3359
20240531,145700,20780163090,14180,14190,14200,14180,3006
20240531,145600,20737507080,14190,14200,14210,14190,2955
20240531,145500,20695555630,14210,14200,14220,14200,2413
20240531,145400,20661267720,14210,14200,14210,14200,3761
20240531,145300,20607844110,14210,14200,14210,14200,1664
20240531,145200,20584212410,14210,14210,14210,14200,2028
20240531,145100,20555410590,14210,14210,14210,14200,3961
20240531,145000,20499149370,14200,14200,14210,14200,1205
20240531,144900,20482035630,14210,14200,14210,14200,1329
20240531,144800,20463155460,14210,14210,14230,14190,6875
20240531,144700,20365474580,14210,14190,14210,14190,3045
20240531,144600,20322249490,14190,14200,14200,14190,2084
20240531,144500,20292674120,14200,14200,14200,14190,1242
20240531,144400,20275044230,14200,14200,14240,14200,9648
20240531,144300,20137937390,14200,14200,14230,14200,3131
20240531,144200,20093459770,14210,14210,14240,14190,11714
20240531,144100,19926946240,14200,14200,14210,14190,3558
20240531,144000,19876427490,14190,14210,14210,14190,6516
20240531,143900,19783911970,14210,14190,14210,14190,3221
20240531,143800,19738172370,14200,14200,14210,14190,3171
20240531,143700,19693146690,14200,14200,14220,14190,3355
20240531,143600,19645495280,14210,14200,14210,14200,841
20240531,143500,19633549370,14200,14200,14210,14200,3933
20240531,143400,19577685720,14210,14210,14220,14200,3368
20240531,143300,19529835250,14210,14190,14210,14190,3541
20240531,143200,19479560650,14190,14210,14220,14190,2611
20240531,143100,19442481200,14220,14220,14220,14210,1480
20240531,143000,19421449240,14210,14210,14250,14200,7986
20240531,142900,19307849440,14210,14210,14220,14200,2337
20240531,142800,19274646820,14220,14190,14240,14190,8176
20240531,142700,19158420130,14190,14200,14210,14190,11650
20240531,142600,18992988340,14200,14210,14220,14200,4206
20240531,142500,18933236810,14210,14230,14230,14210,6183
20240531,142400,18845328440,14230,14230,14240,14220,3590
20240531,142300,18794239050,14230,14240,14250,14230,2015
20240531,142200,18765548640,14250,14220,14250,14220,3805
20240531,142100,18711375540,14230,14220,14230,14220,2764
20240531,142000,18672064560,14230,14230,14230,14220,1482
20240531,141900,18650987790,14220,14240,14250,14220,4607
20240531,141800,18585422530,14230,14220,14250,14220,3278
20240531,141700,18538775540,14230,14230,14240,14220,2233
20240531,141600,18507005190,14230,14220,14240,14220,2959
20240531,141500,18464903420,14240,14230,14240,14220,4889
20240531,141400,18395317490,14230,14240,14240,14230,1994
20240531,141300,18366933810,14230,14230,14260,14220,8717
20240531,141200,18242823500,14230,14220,14230,14220,2798
20240531,141100,18203019870,14230,14230,14230,14220,1496
20240531,141000,18181741130,14220,14230,14230,14220,2562
20240531,140900,18145297450,14230,14220,14250,14220,5571
20240531,140800,18065976910,14220,14220,14250,14200,4110
20240531,140700,18007534310,14220,14210,14220,14190,6982
20240531,140600,17908386880,14210,14210,14210,14190,3060
20240531,140500,17864930950,14200,14210,14210,14200,1800
20240531,140400,17839369740,14210,14210,14210,14200,2042
20240531,140300,17810370070,14210,14200,14210,14200,2263
20240531,140200,17778232940,14210,14210,14210,14200,2712
20240531,140100,17739720880,14210,14210,14210,14200,2683
20240531,140000,17701610580,14210,14210,14220,14200,2205
20240531,135900,17670284310,14220,14200,14240,14200,5271
20240531,135800,17595313150,14200,14200,14210,14200,2264
20240531,135700,17563157200,14200,14200,14210,14190,3675
20240531,135600,17510974790,14210,14210,14220,14200,2300
20240531,135500,17478290240,14210,14210,14220,14210,1550
20240531,135400,17456263370,14210,14210,14220,14210,1386
20240531,135300,17436562540,14210,14190,14250,14190,6065
20240531,135200,17350401160,14190,14200,14200,14190,1458
20240531,135100,17329710050,14190,14210,14210,14190,1923
20240531,135000,17302400820,14200,14200,14210,14200,1366
20240531,134900,17283000090,14200,14210,14220,14200,1449
20240531,134800,17262418220,14210,14200,14220,14190,7628
20240531,134700,17154086140,14190,14200,14200,14190,2035
20240531,134600,17125199270,14190,14190,14200,14190,1192
20240531,134500,17108280280,14190,14200,14200,14190,1829
20240531,134400,17082314280,14200,14200,14200,14190,3660
20240531,134300,17030357270,14190,14200,14200,14190,1597
20240531,134200,17007691550,14200,14190,14200,14190,600
20240531,134100,16999176220,14200,14200,14200,14190,6309
20240531,134000,16909605660,14190,14200,14200,14190,1418
20240531,133900,16889481050,14190,14200,14200,14190,2356
20240531,133800,16856033770,14200,14200,14210,14200,1751
20240531,133700,16831162530,14200,14210,14210,14200,1845
20240531,133600,16804958950,14210,14220,14230,14210,2010
20240531,133500,16776384460,14230,14210,14230,14210,2231
20240531,133400,16744663240,14220,14220,14230,14210,10773
20240531,133300,16591476460,14210,14220,14220,14210,1202
20240531,133200,16574393720,14210,14220,14220,14210,2065
20240531,133100,16545039960,14220,14210,14220,14210,2900
20240531,133000,16503822320,14220,14230,14230,14210,6049
20240531,132900,16417813730,14230,14230,14230,14220,2320
20240531,132800,16384812070,14220,14220,14230,14220,1530
20240531,132700,16363051840,14230,14220,14230,14220,4331
20240531,132600,16301438050,14220,14220,14230,14220,1171
20240531,132500,16284785140,14220,14220,14230,14220,2269
20240531,132400,16252513160,14230,14220,14230,14220,1565
20240531,132300,16230251900,14220,14230,14230,14220,391
20240531,132200,16224690440,14240,14240,14250,14230,16181
20240531,132100,15994294560,14240,14240,14250,14240,1658
20240531,132000,15970680020,14240,14240,14250,14240,2687
20240531,131900,15932400130,14250,14250,14250,14240,982
20240531,131800,15918410040,14240,14270,14270,14240,3277
20240531,131700,15871692280,14270,14250,14270,14240,4804
20240531,131600,15803182590,14250,14240,14260,14240,11759
20240531,131500,15635659230,14250,14260,14260,14240,1344
20240531,131400,15616514120,14260,14230,14260,14230,11526
20240531,131300,15452345000,14240,14240,14240,14230,1146
20240531,131200,15436034610,14240,14250,14250,14230,1143
20240531,131100,15419757830,14240,14240,14250,14240,2573
20240531,131000,15383109430,14240,14240,14250,14240,721
20240531,130900,15372837710,14240,14240,14250,14240,2399
20240531,130800,15338662960,14250,14260,14260,14250,4835
20240531,130700,15269754990,14260,14260,14260,14250,770
20240531,130600,15258780990,14250,14260,14260,14250,1666
20240531,130500,15235036520,14260,14260,14270,14250,2636
20240531,130400,15197451150,14260,14270,14270,14260,2618
20240531,130300,15160110710,14260,14260,14270,14260,2243
20240531,130200,15128117420,14270,14270,14280,14260,35723
20240531,130100,14618351600,14270,14260,14270,14260,2184
20240531,130000,14587203940,14270,14250,14270,14240,47534
20240531,125900,13909497020,14240,14240,14250,14230,12823
20240531,125800,13726892770,14240,14210,14240,14210,14751
20240531,125700,13517010390,14210,14210,14220,14210,1133
20240531,125600,13500906180,14220,14210,14220,14210,771
20240531,125500,13489948900,14200,14220,14220,14200,4586
20240531,125400,13424784210,14220,14230,14230,14220,2092
20240531,125300,13395033000,14220,14200,14230,14200,4147
20240531,125200,13336091040,14200,14210,14210,14200,4669
20240531,125100,13269778950,14200,14200,14210,14200,999
20240531,125000,13255592150,14200,14220,14220,14200,3646
20240531,124900,13203773530,14220,14210,14220,14200,4247
20240531,124800,13143419290,14200,14190,14210,14180,2829
20240531,124700,13103271720,14190,14180,14190,14180,3079
20240531,124600,13059606120,14190,14190,14200,14190,841
20240531,124500,13047672010,14200,14190,14200,14180,5832
20240531,124400,12964900800,14190,14170,14190,14170,2443
20240531,124300,12930261910,14190,14180,14190,14180,3233
20240531,124200,12884407540,14180,14190,14200,14180,1258
20240531,124100,12866564330,14190,14200,14210,14190,3801
20240531,124000,12812604790,14200,14200,14210,14200,2323
20240531,123900,12779606470,14200,14180,14210,14180,2433
20240531,123800,12745072520,14190,14180,14190,14180,2281
20240531,123700,12712719410,14180,14190,14200,14180,1998
20240531,123600,12684377270,14190,14190,14200,14180,2441
20240531,123500,12649723320,14190,14180,14200,14180,3608
20240531,123400,12598523880,14190,14190,14200,14180,2644
20240531,123300,12561002250,14190,14190,14200,14190,1574
20240531,123200,12538666390,14200,14190,14200,14190,278
20240531,123100,12534720530,14190,14190,14200,14190,1670
20240531,123000,12511016620,14190,14180,14190,14180,4018
20240531,122900,12454019120,14180,14190,14200,14180,1074
20240531,122800,12438773710,14190,14190,14200,14190,2021
20240531,122700,12410080540,14190,14190,14210,14190,4125
20240531,122600,12351501500,14190,14180,14200,14180,3121
20240531,122500,12307198840,14180,14160,14200,14160,6313
20240531,122400,12217645740,14160,14160,14180,14160,6876
20240531,122300,12120220250,14170,14150,14180,14150,2582
20240531,122200,12083654810,14150,14150,14160,14140,3204
20240531,122100,12038322860,14150,14170,14170,14150,1632
20240531,122000,12015217180,14160,14160,14170,14150,1709
20240531,121900,11991019240,14160,14140,14180,14140,13534
20240531,121800,11799418040,14140,14140,14150,14140,1556
20240531,121700,11777415410,14140,14140,14150,14140,1773
20240531,121600,11752343840,14140,14150,14150,14140,1631
20240531,121500,11729272100,14150,14150,14160,14150,2554
20240531,121400,11693131980,14150,14160,14170,14150,1300
20240531,121300,11674722400,14160,14180,14180,14160,1708
20240531,121200,11650520450,14180,14170,14180,14160,2167
20240531,121100,11619810950,14160,14160,14170,14150,2997
20240531,121000,11577366550,14150,14170,14170,14150,739
20240531,120900,11566902490,14160,14160,14170,14150,2378
20240531,120800,11533228760,14160,14150,14160,14150,3537
20240531,120700,11483159460,14150,14150,14160,14150,1033
20240531,120600,11468540780,14150,14140,14160,14140,4269
20240531,120500,11408125870,14150,14140,14150,14140,2327
20240531,120400,11375217890,14140,14140,14150,14140,1413
20240531,120300,11355237400,14140,14140,14150,14140,1494
20240531,120200,11334111400,14140,14140,14150,14140,1038
20240531,120100,11319433250,14150,14140,14150,14140,2913
20240531,120000,11278229680,14140,14150,14150,14140,537
20240531,115900,11270635650,14140,14150,14150,14140,1075
20240531,115800,11255431540,14140,14130,14140,14130,5705
20240531,115700,11174772430,14130,14130,14140,14130,1699
20240531,115600,11150764830,14130,14130,14140,14130,1839
20240531,115500,11124778970,14130,14130,14140,14130,1539
20240531,115400,11103021820,14140,14130,14140,14130,872
20240531,115300,11090694010,14130,14130,14140,14130,1047
20240531,115200,11075899110,14130,14130,14140,14130,5933
20240531,115100,10992019570,14130,14140,14140,14130,1538
20240531,115000,10970276450,14140,14140,14140,14130,3197
20240531,114900,10925088970,14130,14130,14150,14130,3263
20240531,114800,10878963360,14140,14140,14150,14130,2791
20240531,114700,10839499140,14140,14140,14140,14130,6236
20240531,114600,10751327050,14130,14130,14140,14130,1638
20240531,114500,10728179060,14130,14130,14140,14130,1763
20240531,114400,10703266900,14130,14140,14150,14130,2152
20240531,114300,10672842980,14140,14140,14150,14130,2036
20240531,114200,10644058180,14140,14150,14150,14140,619
20240531,114100,10635304710,14140,14150,14150,14140,2155
20240531,114000,10604831840,14140,14140,14150,14140,3264
20240531,113900,10558673630,14150,14150,14150,14140,1196
20240531,113800,10541756550,14140,14140,14150,14140,970
20240531,113700,10528039270,14130,14140,14150,14130,2312
20240531,113600,10495336690,14140,14130,14140,14130,4480
20240531,113500,10432004990,14140,14140,14150,14130,4148
20240531,113400,10373360960,14140,14150,14160,14140,1558
20240531,113300,10351314700,14150,14150,14160,14150,1093
20240531,113200,10335847880,14150,14140,14150,14130,12553
20240531,113100,10158354180,14140,14140,14150,14140,4093
20240531,113000,10100453380,14150,14150,14150,14140,1733
20240531,112900,10075944880,14140,14140,14150,14140,1531
20240531,112800,10054292190,14150,14160,14160,14140,3756
20240531,112700,10001148420,14160,14150,14160,14150,1591
20240531,112600,9978631760,14150,14160,14160,14150,1486
20240531,112500,9957604080,14150,14150,14160,14150,2203
20240531,112400,9926429020,14150,14150,14160,14140,4845
20240531,112300,9857882680,14150,14150,14150,14140,5023
20240531,112200,9786819090,14150,14140,14150,14140,756
20240531,112100,9776128000,14140,14140,14150,14140,2360
20240531,112000,9742749060,14140,14140,14150,14140,2497
20240531,111900,9707439770,14150,14150,14150,14140,674
20240531,111800,9697908170,14140,14140,14150,14140,1127
20240531,111700,9681965940,14150,14150,14190,14140,8181
20240531,111600,9566138370,14140,14140,14150,14140,401
20240531,111500,9560467390,14150,14140,14180,14140,12037
20240531,111400,9390102180,14140,14140,14150,14140,1511
20240531,111300,9368733270,14140,14150,14180,14140,5501
20240531,111200,9290800750,14160,14150,14160,14140,9988
20240531,111100,9149482380,14160,14160,14170,14150,5100
20240531,111000,9077276710,14160,14170,14170,14160,1991
20240531,110900,9049080800,14160,14170,14170,14160,2353
20240531,110800,9015749130,14170,14180,14180,14170,1798
20240531,110700,8990270510,14180,14170,14180,14170,2842
20240531,110600,8949996050,14180,14190,14190,14170,937
20240531,110500,8936708670,14180,14200,14210,14180,4042
20240531,110400,8879318620,14200,14210,14210,14200,1190
20240531,110300,8862419320,14210,14210,14230,14200,6522
20240531,110200,8769735130,14210,14220,14230,14200,2885
20240531,110100,8728719440,14220,14220,14230,14220,1917
20240531,110000,8701458970,14220,14220,14240,14220,4910
20240531,105900,8631600230,14230,14220,14230,14210,3681
20240531,105800,8579246080,14230,14230,14240,14220,10690
20240531,105700,8427118680,14220,14210,14240,14210,7391
20240531,105600,8321957770,14210,14200,14220,14200,2571
20240531,105500,8285425760,14200,14210,14220,14200,6805
20240531,105400,8188699170,14210,14210,14220,14200,792
20240531,105300,8177445420,14200,14220,14230,14200,2626
20240531,105200,8140104800,14220,14200,14230,14200,6108
20240531,105100,8053295640,14190,14190,14200,14180,4865
20240531,105000,7984268560,14190,14230,14230,14190,4471
20240531,104900,7920750920,14230,14230,14250,14230,5340
20240531,104800,7844717960,14230,14220,14240,14220,6003
20240531,104700,7759280900,14220,14220,14230,14210,1200
20240531,104600,7742217450,14230,14230,14250,14220,4542
20240531,104500,7677546950,14240,14210,14240,14200,11208
20240531,104400,7518075000,14210,14210,14210,14190,4292
20240531,104300,7457112810,14190,14200,14210,14190,2193
20240531,104200,7425956930,14200,14190,14210,14180,4307
20240531,104100,7364811190,14190,14180,14190,14170,2132
20240531,104000,7334576290,14180,14170,14180,14170,2729
20240531,103900,7295884000,14170,14160,14180,14160,2612
20240531,103800,7258880020,14170,14170,14180,14160,1216
20240531,103700,7241646300,14190,14160,14200,14160,4817
20240531,103600,7173372040,14160,14170,14170,14160,1794
20240531,103500,7147967710,14160,14160,14170,14160,1138
20240531,103400,7131852820,14170,14190,14190,14160,1160
20240531,103300,7115421450,14190,14160,14190,14150,12646
20240531,103200,6936270030,14150,14170,14170,14150,1135
20240531,103100,6920203970,14160,14170,14170,14160,1612
20240531,103000,6897371220,14160,14170,14180,14160,5161
20240531,102900,6824247400,14170,14170,14180,14170,1610
20240531,102800,6801432950,14170,14170,14180,14170,163
20240531,102700,6799122310,14170,14180,14180,14170,2719
20240531,102600,6760571170,14170,14190,14200,14160,13563
20240531,102500,6568232570,14190,14210,14210,14190,9259
20240531,102400,6436739240,14220,14230,14230,14210,3628
20240531,102300,6385147150,14230,14220,14230,14220,2860
20240531,102200,6344474510,14220,14220,14230,14220,1814
20240531,102100,6318668040,14230,14230,14230,14220,514
20240531,102000,6311357760,14230,14230,14240,14220,1899
20240531,101900,6284331970,14230,14220,14230,14220,4689
20240531,101800,6217612860,14220,14220,14230,14210,2405
20240531,101700,6183413590,14210,14250,14250,14210,4855
20240531,101600,6114327340,14240,14240,14250,14240,1818
20240531,101500,6088435660,14240,14230,14250,14230,514
20240531,101400,6081116930,14220,14210,14240,14200,5857
20240531,101300,5997834340,14210,14250,14260,14210,3880
20240531,101200,5942564420,14250,14260,14260,14250,921
20240531,101100,5929439310,14250,14220,14260,14220,4932
20240531,101000,5859235790,14230,14230,14230,14220,3331
20240531,100900,5811844530,14220,14210,14240,14200,4826
20240531,100800,5743245560,14200,14200,14210,14190,524
20240531,100700,5735804750,14200,14220,14230,14190,12748
20240531,100600,5554660180,14230,14230,14240,14220,1135
20240531,100500,5538511690,14240,14250,14250,14230,1430
20240531,100400,5518158930,14230,14230,14250,14220,9249
20240531,100300,5386539540,14220,14250,14250,14220,6483
20240531,100200,5294260270,14240,14250,14250,14240,3292
20240531,100100,5247368360,14250,14240,14250,14240,2649
20240531,100000,5209634020,14240,14220,14260,14220,10200
20240531,095900,5064416550,14230,14230,14230,14220,1910
20240531,095800,5037249300,14220,14220,14230,14220,5208
20240531,095700,4963176260,14210,14210,14220,14210,932
20240531,095600,4949929620,14220,14210,14220,14200,8518
20240531,095500,4828877790,14210,14210,14210,14200,1113
20240531,095400,4813069190,14200,14210,14210,14190,3681
20240531,095300,4760799100,14200,14210,14220,14200,1317
20240531,095200,4742093420,14210,14220,14230,14210,5925
20240531,095100,4657845880,14230,14230,14240,14220,3687
20240531,095000,4605365070,14230,14230,14240,14230,2560
20240531,094900,4568932560,14240,14230,14240,14230,2256
20240531,094800,4536825630,14240,14260,14270,14230,4059
20240531,094700,4478969230,14260,14260,14270,14260,930
20240531,094600,4465702830,14260,14260,14270,14250,9492
20240531,094500,4330361700,14260,14240,14260,14230,13854
20240531,094400,4132995590,14230,14230,14240,14220,12364
20240531,094300,3957015060,14210,14220,14230,14210,11954
20240531,094200,3787043970,14210,14220,14220,14210,1267
20240531,094100,3769033400,14210,14210,14220,14200,3769
20240531,094000,3715468320,14210,14200,14220,14200,8507
20240531,093900,3594580390,14200,14190,14200,14190,7761
20240531,093800,3484396330,14200,14190,14200,14190,2642
20240531,093700,3446896430,14200,14200,14200,14190,1426
20240531,093600,3426656500,14200,14180,14200,14180,4439
20240531,093500,3363663800,14190,14180,14190,14180,2456
20240531,093400,3328819730,14180,14180,14190,14170,3999
20240531,093300,3272120080,14190,14180,14190,14180,800
20240531,093200,3260771810,14180,14190,14190,14170,2507
20240531,093100,3225223870,14180,14180,14190,14180,4259
20240531,093000,3164815020,14180,14160,14180,14160,2057
20240531,092900,3135657000,14180,14190,14190,14170,3547
20240531,092800,3085356380,14190,14180,14190,14170,5782
20240531,092700,3003356840,14170,14160,14180,14150,2071
20240531,092600,2974005800,14160,14170,14190,14130,6678
20240531,092500,2879387130,14150,14160,14170,14130,7465
20240531,092400,2773857210,14160,14180,14190,14160,3504
20240531,092300,2724191910,14180,14180,14190,14180,4929
20240531,092200,2654290620,14190,14190,14200,14180,4743
20240531,092100,2586989560,14200,14200,14200,14190,1355
20240531,092000,2567757550,14190,14200,14200,14190,582
20240531,091900,2559498090,14190,14200,14210,14190,10883
20240531,091800,2404958220,14200,14190,14200,14180,5784
20240531,091700,2322865510,14200,14200,14200,14190,1638
20240531,091600,2299608750,14200,14200,14200,14190,2015
20240531,091500,2271009610,14210,14180,14210,14180,13872
20240531,091400,2074109130,14180,14180,14190,14170,2852
20240531,091300,2033653270,14170,14190,14190,14170,1178
20240531,091200,2016949010,14190,14190,14200,14180,2774
20240531,091100,1977583810,14190,14190,14200,14180,5436
20240531,091000,1900440350,14180,14170,14190,14160,6925
20240531,090900,1802287620,14160,14180,14190,14160,9505
20240531,090800,1667585680,14190,14190,14190,14170,2838
20240531,090700,1627343700,14180,14170,14180,14160,26225
20240531,090600,1255604210,14180,14190,14190,14170,4725
20240531,090500,1188593730,14180,14160,14190,14150,13534
20240531,090400,996774540,14160,14150,14160,14140,1440
20240531,090300,976392990,14150,14140,14160,14130,13682
20240531,090200,782807000,14130,14120,14140,14100,4793
20240531,090100,715102830,14120,14100,14130,14090,3024
20240531,090000,672464480,14140,14140,14150,14090,46953