KissMeData/355150/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,212300,52899345120,15510,15510,15510,15510,26183
20240530,212200,52899345120,15510,15510,15510,15510,0
20240530,212100,52899345120,15510,15510,15510,15510,0
20240530,212000,52899345120,15510,15510,15510,15510,0
20240530,211900,52899345120,15510,15510,15510,15510,0
20240530,211800,52899345120,15510,15510,15510,15510,0
20240530,211700,52899345120,15510,15510,15510,15510,0
20240530,211600,52899345120,15510,15510,15510,15510,0
20240530,211500,52899345120,15510,15510,15510,15510,0
20240530,211400,52899345120,15510,15510,15510,15510,0
20240530,211300,52899345120,15510,15510,15510,15510,0
20240530,211200,52899345120,15510,15510,15510,15510,0
20240530,211100,52899345120,15510,15510,15510,15510,0
20240530,211000,52899345120,15510,15510,15510,15510,0
20240530,210900,52899345120,15510,15510,15510,15510,0
20240530,210800,52899345120,15510,15510,15510,15510,0
20240530,210700,52899345120,15510,15510,15510,15510,0
20240530,210600,52899345120,15510,15510,15510,15510,0
20240530,210500,52899345120,15510,15510,15510,15510,0
20240530,210400,52899345120,15510,15510,15510,15510,0
20240530,210300,52899345120,15510,15510,15510,15510,0
20240530,210200,52899345120,15510,15510,15510,15510,0
20240530,210100,52899345120,15510,15510,15510,15510,0
20240530,210000,52899345120,15510,15510,15510,15510,0
20240530,205900,52899345120,15510,15510,15510,15510,0
20240530,205800,52899345120,15510,15510,15510,15510,0
20240530,205700,52899345120,15510,15510,15510,15510,0
20240530,205600,52899345120,15510,15510,15510,15510,0
20240530,205500,52899345120,15510,15510,15510,15510,0
20240530,205400,52899345120,15510,15510,15510,15510,0
20240530,205300,52899345120,15510,15510,15510,15510,26183
20240530,205200,52899345120,15510,15510,15510,15510,0
20240530,205100,52899345120,15510,15510,15510,15510,0
20240530,205000,52899345120,15510,15510,15510,15510,0
20240530,204900,52899345120,15510,15510,15510,15510,0
20240530,204800,52899345120,15510,15510,15510,15510,0
20240530,204700,52899345120,15510,15510,15510,15510,0
20240530,204600,52899345120,15510,15510,15510,15510,0
20240530,204500,52899345120,15510,15510,15510,15510,0
20240530,204400,52899345120,15510,15510,15510,15510,0
20240530,204300,52899345120,15510,15510,15510,15510,0
20240530,204200,52899345120,15510,15510,15510,15510,0
20240530,204100,52899345120,15510,15510,15510,15510,0
20240530,204000,52899345120,15510,15510,15510,15510,0
20240530,203900,52899345120,15510,15510,15510,15510,0
20240530,203800,52899345120,15510,15510,15510,15510,0
20240530,203700,52899345120,15510,15510,15510,15510,0
20240530,203600,52899345120,15510,15510,15510,15510,0
20240530,203500,52899345120,15510,15510,15510,15510,0
20240530,203400,52899345120,15510,15510,15510,15510,0
20240530,203300,52899345120,15510,15510,15510,15510,0
20240530,203200,52899345120,15510,15510,15510,15510,0
20240530,203100,52899345120,15510,15510,15510,15510,0
20240530,203000,52899345120,15510,15510,15510,15510,0
20240530,202900,52899345120,15510,15510,15510,15510,0
20240530,202800,52899345120,15510,15510,15510,15510,0
20240530,202700,52899345120,15510,15510,15510,15510,0
20240530,202600,52899345120,15510,15510,15510,15510,0
20240530,202500,52899345120,15510,15510,15510,15510,0
20240530,202400,52899345120,15510,15510,15510,15510,0
20240530,202300,52899345120,15510,15510,15510,15510,26183
20240530,202200,52899345120,15510,15510,15510,15510,0
20240530,202100,52899345120,15510,15510,15510,15510,0
20240530,202000,52899345120,15510,15510,15510,15510,0
20240530,201900,52899345120,15510,15510,15510,15510,0
20240530,201800,52899345120,15510,15510,15510,15510,0
20240530,201700,52899345120,15510,15510,15510,15510,0
20240530,201600,52899345120,15510,15510,15510,15510,0
20240530,201500,52899345120,15510,15510,15510,15510,0
20240530,201400,52899345120,15510,15510,15510,15510,0
20240530,201300,52899345120,15510,15510,15510,15510,0
20240530,201200,52899345120,15510,15510,15510,15510,0
20240530,201100,52899345120,15510,15510,15510,15510,0
20240530,201000,52899345120,15510,15510,15510,15510,0
20240530,200900,52899345120,15510,15510,15510,15510,0
20240530,200800,52899345120,15510,15510,15510,15510,0
20240530,200700,52899345120,15510,15510,15510,15510,0
20240530,200600,52899345120,15510,15510,15510,15510,0
20240530,200500,52899345120,15510,15510,15510,15510,0
20240530,200400,52899345120,15510,15510,15510,15510,0
20240530,200300,52899345120,15510,15510,15510,15510,0
20240530,200200,52899345120,15510,15510,15510,15510,0
20240530,200100,52899345120,15510,15510,15510,15510,0
20240530,200000,52899345120,15510,15510,15510,15510,0
20240530,195900,52899345120,15510,15510,15510,15510,0
20240530,195800,52899345120,15510,15510,15510,15510,0
20240530,195700,52899345120,15510,15510,15510,15510,0
20240530,195600,52899345120,15510,15510,15510,15510,0
20240530,195500,52899345120,15510,15510,15510,15510,0
20240530,195400,52899345120,15510,15510,15510,15510,0
20240530,195300,52899345120,15510,15510,15510,15510,26183
20240530,195200,52899345120,15510,15510,15510,15510,0
20240530,195100,52899345120,15510,15510,15510,15510,0
20240530,195000,52899345120,15510,15510,15510,15510,0
20240530,194900,52899345120,15510,15510,15510,15510,0
20240530,194800,52899345120,15510,15510,15510,15510,0
20240530,194700,52899345120,15510,15510,15510,15510,0
20240530,194600,52899345120,15510,15510,15510,15510,0
20240530,194500,52899345120,15510,15510,15510,15510,0
20240530,194400,52899345120,15510,15510,15510,15510,0
20240530,194300,52899345120,15510,15510,15510,15510,0
20240530,194200,52899345120,15510,15510,15510,15510,0
20240530,194100,52899345120,15510,15510,15510,15510,0
20240530,194000,52899345120,15510,15510,15510,15510,0
20240530,193900,52899345120,15510,15510,15510,15510,0
20240530,193800,52899345120,15510,15510,15510,15510,0
20240530,193700,52899345120,15510,15510,15510,15510,0
20240530,193600,52899345120,15510,15510,15510,15510,0
20240530,193500,52899345120,15510,15510,15510,15510,0
20240530,193400,52899345120,15510,15510,15510,15510,0
20240530,193300,52899345120,15510,15510,15510,15510,0
20240530,193200,52899345120,15510,15510,15510,15510,0
20240530,193100,52899345120,15510,15510,15510,15510,0
20240530,193000,52899345120,15510,15510,15510,15510,0
20240530,192900,52899345120,15510,15510,15510,15510,0
20240530,192800,52899345120,15510,15510,15510,15510,0
20240530,192700,52899345120,15510,15510,15510,15510,0
20240530,192600,52899345120,15510,15510,15510,15510,0
20240530,192500,52899345120,15510,15510,15510,15510,0
20240530,192400,52899345120,15510,15510,15510,15510,0
20240530,192300,52899345120,15510,15510,15510,15510,26183
20240530,192200,52899345120,15510,15510,15510,15510,0
20240530,192100,52899345120,15510,15510,15510,15510,0
20240530,192000,52899345120,15510,15510,15510,15510,0
20240530,191900,52899345120,15510,15510,15510,15510,0
20240530,191800,52899345120,15510,15510,15510,15510,0
20240530,191700,52899345120,15510,15510,15510,15510,0
20240530,191600,52899345120,15510,15510,15510,15510,0
20240530,191500,52899345120,15510,15510,15510,15510,0
20240530,191400,52899345120,15510,15510,15510,15510,0
20240530,191300,52899345120,15510,15510,15510,15510,0
20240530,191200,52899345120,15510,15510,15510,15510,0
20240530,191100,52899345120,15510,15510,15510,15510,0
20240530,191000,52899345120,15510,15510,15510,15510,0
20240530,190900,52899345120,15510,15510,15510,15510,0
20240530,190800,52899345120,15510,15510,15510,15510,0
20240530,190700,52899345120,15510,15510,15510,15510,0
20240530,190600,52899345120,15510,15510,15510,15510,0
20240530,190500,52899345120,15510,15510,15510,15510,0
20240530,190400,52899345120,15510,15510,15510,15510,0
20240530,190300,52899345120,15510,15510,15510,15510,0
20240530,190200,52899345120,15510,15510,15510,15510,0
20240530,190100,52899345120,15510,15510,15510,15510,0
20240530,190000,52899345120,15510,15510,15510,15510,0
20240530,185900,52899345120,15510,15510,15510,15510,0
20240530,185800,52899345120,15510,15510,15510,15510,0
20240530,185700,52899345120,15510,15510,15510,15510,0
20240530,185600,52899345120,15510,15510,15510,15510,0
20240530,185500,52899345120,15510,15510,15510,15510,0
20240530,185400,52899345120,15510,15510,15510,15510,0
20240530,185300,52899345120,15510,15510,15510,15510,26183
20240530,185200,52899345120,15510,15510,15510,15510,0
20240530,185100,52899345120,15510,15510,15510,15510,0
20240530,185000,52899345120,15510,15510,15510,15510,0
20240530,184900,52899345120,15510,15510,15510,15510,0
20240530,184800,52899345120,15510,15510,15510,15510,0
20240530,184700,52899345120,15510,15510,15510,15510,0
20240530,184600,52899345120,15510,15510,15510,15510,0
20240530,184500,52899345120,15510,15510,15510,15510,0
20240530,184400,52899345120,15510,15510,15510,15510,0
20240530,184300,52899345120,15510,15510,15510,15510,0
20240530,184200,52899345120,15510,15510,15510,15510,0
20240530,184100,52899345120,15510,15510,15510,15510,0
20240530,184000,52899345120,15510,15510,15510,15510,0
20240530,183900,52899345120,15510,15510,15510,15510,0
20240530,183800,52899345120,15510,15510,15510,15510,0
20240530,183700,52899345120,15510,15510,15510,15510,0
20240530,183600,52899345120,15510,15510,15510,15510,0
20240530,183500,52899345120,15510,15510,15510,15510,0
20240530,183400,52899345120,15510,15510,15510,15510,0
20240530,183300,52899345120,15510,15510,15510,15510,0
20240530,183200,52899345120,15510,15510,15510,15510,0
20240530,183100,52899345120,15510,15510,15510,15510,0
20240530,183000,52899345120,15510,15510,15510,15510,0
20240530,182900,52899345120,15510,15510,15510,15510,0
20240530,182800,52899345120,15510,15510,15510,15510,0
20240530,182700,52899345120,15510,15510,15510,15510,0
20240530,182600,52899345120,15510,15510,15510,15510,0
20240530,182500,52899345120,15510,15510,15510,15510,0
20240530,182400,52899345120,15510,15510,15510,15510,0
20240530,182300,52899345120,15510,15510,15510,15510,26183
20240530,182200,52899345120,15510,15510,15510,15510,0
20240530,182100,52899345120,15510,15510,15510,15510,0
20240530,182000,52899345120,15510,15510,15510,15510,0
20240530,181900,52899345120,15510,15510,15510,15510,0
20240530,181800,52899345120,15510,15510,15510,15510,0
20240530,181700,52899345120,15510,15510,15510,15510,0
20240530,181600,52899345120,15510,15510,15510,15510,0
20240530,181500,52899345120,15510,15510,15510,15510,0
20240530,181400,52899345120,15510,15510,15510,15510,0
20240530,181300,52899345120,15510,15510,15510,15510,0
20240530,181200,52899345120,15510,15510,15510,15510,0
20240530,181100,52899345120,15510,15510,15510,15510,0
20240530,181000,52899345120,15510,15510,15510,15510,0
20240530,180900,52899345120,15510,15510,15510,15510,0
20240530,180800,52899345120,15510,15510,15510,15510,0
20240530,180700,52899345120,15510,15510,15510,15510,0
20240530,180600,52899345120,15510,15510,15510,15510,0
20240530,180500,52899345120,15510,15510,15510,15510,0
20240530,180400,52899345120,15510,15510,15510,15510,0
20240530,180300,52899345120,15510,15510,15510,15510,0
20240530,180200,52899345120,15510,15510,15510,15510,0
20240530,180100,52899345120,15510,15510,15510,15510,0
20240530,180000,52899345120,15510,15510,15510,15510,0
20240530,175900,52899345120,15510,15510,15510,15510,0
20240530,175800,52899345120,15510,15510,15510,15510,0
20240530,175700,52899345120,15510,15510,15510,15510,0
20240530,175600,52899345120,15510,15510,15510,15510,0
20240530,175500,52899345120,15510,15510,15510,15510,0
20240530,175400,52899345120,15510,15510,15510,15510,0
20240530,175300,52899345120,15510,15510,15510,15510,26183
20240530,175200,52899345120,15510,15510,15510,15510,0
20240530,175100,52899345120,15510,15510,15510,15510,0
20240530,175000,52899345120,15510,15510,15510,15510,0
20240530,174900,52899345120,15510,15510,15510,15510,0
20240530,174800,52899345120,15510,15510,15510,15510,0
20240530,174700,52899345120,15510,15510,15510,15510,0
20240530,174600,52899345120,15510,15510,15510,15510,0
20240530,174500,52899345120,15510,15510,15510,15510,0
20240530,174400,52899345120,15510,15510,15510,15510,0
20240530,174300,52899345120,15510,15510,15510,15510,0
20240530,174200,52899345120,15510,15510,15510,15510,0
20240530,174100,52899345120,15510,15510,15510,15510,0
20240530,174000,52899345120,15510,15510,15510,15510,0
20240530,173900,52899345120,15510,15510,15510,15510,0
20240530,173800,52899345120,15510,15510,15510,15510,0
20240530,173700,52899345120,15510,15510,15510,15510,0
20240530,173600,52899345120,15510,15510,15510,15510,0
20240530,173500,52899345120,15510,15510,15510,15510,0
20240530,173400,52899345120,15510,15510,15510,15510,0
20240530,173300,52899345120,15510,15510,15510,15510,0
20240530,173200,52899345120,15510,15510,15510,15510,0
20240530,173100,52899345120,15510,15510,15510,15510,0
20240530,173000,52899345120,15510,15510,15510,15510,0
20240530,172900,52899345120,15510,15510,15510,15510,0
20240530,172800,52899345120,15510,15510,15510,15510,0
20240530,172700,52899345120,15510,15510,15510,15510,0
20240530,172600,52899345120,15510,15510,15510,15510,0
20240530,172500,52899345120,15510,15510,15510,15510,0
20240530,172400,52899345120,15510,15510,15510,15510,0
20240530,172300,52899345120,15510,15510,15510,15510,26183
20240530,172200,52899345120,15510,15510,15510,15510,0
20240530,172100,52899345120,15510,15510,15510,15510,0
20240530,172000,52899345120,15510,15510,15510,15510,0
20240530,171900,52899345120,15510,15510,15510,15510,0
20240530,171800,52899345120,15510,15510,15510,15510,0
20240530,171700,52899345120,15510,15510,15510,15510,0
20240530,171600,52899345120,15510,15510,15510,15510,0
20240530,171500,52899345120,15510,15510,15510,15510,0
20240530,171400,52899345120,15510,15510,15510,15510,0
20240530,171300,52899345120,15510,15510,15510,15510,0
20240530,171200,52899345120,15510,15510,15510,15510,0
20240530,171100,52899345120,15510,15510,15510,15510,0
20240530,171000,52899345120,15510,15510,15510,15510,0
20240530,170900,52899345120,15510,15510,15510,15510,0
20240530,170800,52899345120,15510,15510,15510,15510,0
20240530,170700,52899345120,15510,15510,15510,15510,0
20240530,170600,52899345120,15510,15510,15510,15510,0
20240530,170500,52899345120,15510,15510,15510,15510,0
20240530,170400,52899345120,15510,15510,15510,15510,0
20240530,170300,52899345120,15510,15510,15510,15510,0
20240530,170200,52899345120,15510,15510,15510,15510,0
20240530,170100,52899345120,15510,15510,15510,15510,0
20240530,170000,52899345120,15510,15510,15510,15510,0
20240530,165900,52899345120,15510,15510,15510,15510,0
20240530,165800,52899345120,15510,15510,15510,15510,0
20240530,165700,52899345120,15510,15510,15510,15510,0
20240530,165600,52899345120,15510,15510,15510,15510,0
20240530,165500,52899345120,15510,15510,15510,15510,0
20240530,165400,52899345120,15510,15510,15510,15510,0
20240530,165300,52899345120,15510,15510,15510,15510,26183
20240530,165200,52899345120,15510,15510,15510,15510,0
20240530,165100,52899345120,15510,15510,15510,15510,0
20240530,165000,52899345120,15510,15510,15510,15510,0
20240530,164900,52899345120,15510,15510,15510,15510,0
20240530,164800,52899345120,15510,15510,15510,15510,0
20240530,164700,52899345120,15510,15510,15510,15510,0
20240530,164600,52899345120,15510,15510,15510,15510,0
20240530,164500,52899345120,15510,15510,15510,15510,0
20240530,164400,52899345120,15510,15510,15510,15510,0
20240530,164300,52899345120,15510,15510,15510,15510,0
20240530,164200,52899345120,15510,15510,15510,15510,0
20240530,164100,52899345120,15510,15510,15510,15510,0
20240530,164000,52899345120,15510,15510,15510,15510,0
20240530,163900,52899345120,15510,15510,15510,15510,0
20240530,163800,52899345120,15510,15510,15510,15510,0
20240530,163700,52899345120,15510,15510,15510,15510,0
20240530,163600,52899345120,15510,15510,15510,15510,0
20240530,163500,52899345120,15510,15510,15510,15510,0
20240530,163400,52899345120,15510,15510,15510,15510,0
20240530,163300,52899345120,15510,15510,15510,15510,0
20240530,163200,52899345120,15510,15510,15510,15510,0
20240530,163100,52899345120,15510,15510,15510,15510,0
20240530,163000,52899345120,15510,15510,15510,15510,0
20240530,162900,52899345120,15510,15510,15510,15510,0
20240530,162800,52899345120,15510,15510,15510,15510,0
20240530,162700,52899345120,15510,15510,15510,15510,0
20240530,162600,52899345120,15510,15510,15510,15510,0
20240530,162500,52899345120,15510,15510,15510,15510,0
20240530,162400,52899345120,15510,15510,15510,15510,0
20240530,162300,52899345120,15510,15510,15510,15510,26183
20240530,162200,52899345120,15510,15510,15510,15510,0
20240530,162100,52899345120,15510,15510,15510,15510,0
20240530,162000,52899345120,15510,15510,15510,15510,0
20240530,161900,52899345120,15510,15510,15510,15510,0
20240530,161800,52899345120,15510,15510,15510,15510,0
20240530,161700,52899345120,15510,15510,15510,15510,0
20240530,161600,52899345120,15510,15510,15510,15510,0
20240530,161500,52899345120,15510,15510,15510,15510,0
20240530,161400,52899345120,15510,15510,15510,15510,0
20240530,161300,52899345120,15510,15510,15510,15510,0
20240530,161200,52899345120,15510,15510,15510,15510,0
20240530,161100,52899345120,15510,15510,15510,15510,0
20240530,161000,52899345120,15510,15510,15510,15510,0
20240530,160900,52899345120,15510,15510,15510,15510,0
20240530,160800,52899345120,15510,15510,15510,15510,0
20240530,160700,52899345120,15510,15510,15510,15510,0
20240530,160600,52899345120,15510,15510,15510,15510,0
20240530,160500,52899345120,15510,15510,15510,15510,0
20240530,160400,52899345120,15510,15510,15510,15510,0
20240530,160300,52899345120,15510,15510,15510,15510,0
20240530,160200,52899345120,15510,15510,15510,15510,0
20240530,160100,52899345120,15510,15510,15510,15510,0
20240530,160000,52899345120,15510,15510,15510,15510,0
20240530,155900,52899345120,15510,15510,15510,15510,0
20240530,155800,52899345120,15510,15510,15510,15510,0
20240530,155700,52899345120,15510,15510,15510,15510,0
20240530,155600,52899345120,15510,15510,15510,15510,0
20240530,155500,52899345120,15510,15510,15510,15510,0
20240530,155400,52899345120,15510,15510,15510,15510,0
20240530,155300,52899345120,15510,15510,15510,15510,26183
20240530,155200,52899345120,15510,15510,15510,15510,0
20240530,155100,52899345120,15510,15510,15510,15510,0
20240530,155000,52899345120,15510,15510,15510,15510,0
20240530,154900,52899345120,15510,15510,15510,15510,0
20240530,154800,52899345120,15510,15510,15510,15510,0
20240530,154700,52899345120,15510,15510,15510,15510,0
20240530,154600,52899345120,15510,15510,15510,15510,0
20240530,154500,52899345120,15510,15510,15510,15510,0
20240530,154400,52899345120,15510,15510,15510,15510,0
20240530,154300,52899345120,15510,15510,15510,15510,0
20240530,154200,52899345120,15510,15510,15510,15510,0
20240530,154100,52899345120,15510,15510,15510,15510,0
20240530,154000,52899345120,15510,15510,15510,15510,0
20240530,153900,52899345120,15510,15510,15510,15510,0
20240530,153800,52899345120,15510,15510,15510,15510,0
20240530,153700,52899345120,15510,15510,15510,15510,0
20240530,153600,52899345120,15510,15510,15510,15510,0
20240530,153500,52899345120,15510,15510,15510,15510,0
20240530,153400,52899345120,15510,15510,15510,15510,0
20240530,153300,52899345120,15510,15510,15510,15510,0
20240530,153200,52899345120,15510,15510,15510,15510,0
20240530,153100,52899345120,15510,15510,15510,15510,0
20240530,153000,52899345120,15510,15510,15510,15510,26183
20240530,152900,52493246790,15640,15640,15640,15640,0
20240530,152800,52493246790,15640,15640,15640,15640,0
20240530,152700,52493246790,15640,15640,15640,15640,0
20240530,152600,52493246790,15640,15640,15640,15640,0
20240530,152500,52493246790,15640,15640,15640,15640,0
20240530,152400,52493246790,15640,15640,15640,15640,0
20240530,152300,52493246790,15640,15640,15640,15640,0
20240530,152200,52493246790,15640,15640,15640,15640,0
20240530,152100,52493246790,15640,15640,15640,15640,0
20240530,152000,52493246790,15640,15640,15640,15640,0
20240530,151900,52493246790,15640,15640,15720,15620,8870
20240530,151800,52354134800,15640,15620,15670,15580,5074
20240530,151700,52274927610,15620,15640,15670,15580,7446
20240530,151600,52158696710,15610,15700,15700,15610,4066
20240530,151500,52095095050,15700,15760,15760,15660,1962
20240530,151400,52064275810,15760,15750,15800,15660,5747
20240530,151300,51974088790,15760,15730,15760,15670,3992
20240530,151200,51911314890,15710,15750,15760,15640,1932
20240530,151100,51880972760,15760,15850,15850,15610,7576
20240530,151000,51761979870,15850,15910,15910,15810,1015
20240530,150900,51745865180,15910,15690,15910,15680,4950
20240530,150800,51667820790,15690,15720,15740,15670,2277
20240530,150700,51632064180,15720,15750,15810,15720,1770
20240530,150600,51604212940,15720,15720,15810,15700,3737
20240530,150500,51545412600,15720,15800,15820,15720,1964
20240530,150400,51514435650,15800,15960,15960,15800,2322
20240530,150300,51477630150,15960,16050,16070,15960,12404
20240530,150200,51278908540,16050,16060,16060,16020,3013
20240530,150100,51230580090,16050,16080,16130,15990,5593
20240530,150000,51140891520,16110,15860,16150,15850,20763
20240530,145900,50807986890,15850,15850,15890,15850,2678
20240530,145800,50765490030,15840,15870,15870,15770,4226
20240530,145700,50698619170,15850,15760,15860,15760,7154
20240530,145600,50585350850,15760,15610,15770,15610,6348
20240530,145500,50485764890,15580,15530,15640,15520,11061
20240530,145400,50313469200,15530,15720,15720,15470,17038
20240530,145300,50047754440,15720,15740,15750,15680,3914
20240530,145200,49986244750,15740,15740,15810,15700,3828
20240530,145100,49925942380,15740,15920,15940,15690,6140
20240530,145000,49828839440,15920,15700,15930,15690,7340
20240530,144900,49713078220,15700,15900,15900,15690,6153
20240530,144800,49616105190,15810,16000,16000,15690,27847
20240530,144700,49174798950,16000,16020,16020,15990,7357
20240530,144600,49057060010,16020,16050,16050,16010,9606
20240530,144500,48903082340,16060,16070,16070,16040,3534
20240530,144400,48846343220,16060,16100,16100,16060,3523
20240530,144300,48789716850,16100,16100,16140,16060,422
20240530,144200,48782928030,16100,16080,16100,16050,2981
20240530,144100,48735037850,16060,16140,16140,16060,2537
20240530,144000,48694211950,16130,16120,16140,16100,2352
20240530,143900,48656299540,16130,16130,16140,16120,1351
20240530,143800,48634507330,16130,16170,16170,16130,1034
20240530,143700,48617801750,16170,16120,16180,16120,152
20240530,143600,48615348140,16120,16210,16220,16120,3264
20240530,143500,48562474550,16220,16220,16250,16120,2473
20240530,143400,48522424170,16220,16120,16300,16120,8983
20240530,143300,48376680940,16110,16050,16120,16040,3643
20240530,143200,48318077070,16060,16060,16100,16050,2767
20240530,143100,48273661600,16060,16090,16100,16040,2494
20240530,143000,48233598480,16090,16070,16100,16070,858
20240530,142900,48219794790,16070,16130,16130,16070,4126
20240530,142800,48153355670,16140,16150,16180,16140,554
20240530,142700,48144409370,16130,16180,16200,16130,1283
20240530,142600,48123663500,16180,16180,16200,16130,1811
20240530,142500,48094370160,16160,16130,16190,16130,1497
20240530,142400,48070154480,16120,16120,16180,16100,3500
20240530,142300,48013777220,16120,16180,16180,16120,575
20240530,142200,48004491360,16140,16140,16170,16100,4394
20240530,142100,47933651060,16140,16120,16170,16120,788
20240530,142000,47920934170,16120,16170,16170,16120,967
20240530,141900,47905339310,16170,16170,16180,16120,1003
20240530,141800,47889124010,16150,16110,16170,16110,2317
20240530,141700,47851694400,16180,16120,16180,16100,2901
20240530,141600,47804954290,16120,16130,16140,16110,1623
20240530,141500,47778787360,16130,16120,16180,16110,2125
20240530,141400,47744489790,16120,16240,16300,16120,6455
20240530,141300,47639941100,16240,16350,16350,16240,5139
20240530,141200,47556219580,16350,16280,16460,16240,19413
20240530,141100,47238703560,16240,16000,16300,16000,15105
20240530,141000,46994735120,16000,16060,16100,16000,11611
20240530,140900,46808850190,16070,16090,16100,16060,1487
20240530,140800,46784943380,16080,16100,16130,16010,11468
20240530,140700,46600887050,16090,16100,16150,16050,18798
20240530,140600,46298647990,16090,16280,16350,16050,34319
20240530,140500,45743955700,16310,16240,16650,16240,67939
20240530,140400,44626534960,16230,16250,16260,16230,1645
20240530,140300,44599804590,16250,16250,16260,16240,2718
20240530,140200,44555617210,16250,16260,16260,16230,2767
20240530,140100,44510654510,16260,16180,16260,16170,7245
20240530,140000,44393124300,16180,16170,16220,16150,2692
20240530,135900,44349616320,16170,16230,16230,16150,1285
20240530,135800,44328794310,16240,16160,16240,16120,3296
20240530,135700,44275471260,16160,16170,16190,16160,1087
20240530,135600,44257902120,16160,16190,16200,16160,3752
20240530,135500,44197192680,16180,16110,16180,16090,2237
20240530,135400,44161093130,16140,16190,16190,16090,1890
20240530,135300,44130616760,16090,16080,16230,16070,4831
20240530,135200,44052622330,16090,16090,16110,16060,2239
20240530,135100,44016618240,16100,16110,16120,16100,1929
20240530,135000,43985546370,16110,16100,16120,16100,3148
20240530,134900,43934845620,16100,16130,16140,16100,2882
20240530,134800,43888420950,16150,16180,16200,16100,1230
20240530,134700,43868559610,16180,16250,16250,16180,1613
20240530,134600,43842419010,16230,16250,16270,16230,3919
20240530,134500,43778732080,16260,16220,16260,16220,1722
20240530,134400,43750761050,16220,16200,16250,16160,2638
20240530,134300,43708001560,16250,16140,16260,16140,4103
20240530,134200,43641508130,16130,16120,16150,16110,239
20240530,134100,43637653520,16150,16160,16190,16100,8226
20240530,134000,43504985250,16120,16200,16200,16110,360
20240530,133900,43499174990,16090,16140,16200,16090,2920
20240530,133800,43452084130,16100,16150,16150,16080,2570
20240530,133700,43410709610,16150,16130,16150,16100,398
20240530,133600,43404285700,16100,16100,16170,16090,102
20240530,133500,43402641980,16100,16140,16210,16070,3613
20240530,133400,43344304890,16130,16130,16150,16090,2338
20240530,133300,43306610890,16090,16130,16150,16050,3118
20240530,133200,43256412120,16120,16090,16120,16070,1367
20240530,133100,43234388470,16090,16060,16100,16020,1559
20240530,133000,43209386510,16060,16070,16110,16030,3267
20240530,132900,43156929010,16070,16100,16140,16070,697
20240530,132800,43145702840,16060,16070,16140,16050,6270
20240530,132700,43044948500,16050,16040,16150,16040,4909
20240530,132600,42966096110,16040,16190,16190,16030,5943
20240530,132500,42870408120,16180,16160,16190,16140,581
20240530,132400,42861021120,16160,16180,16180,16160,1777
20240530,132300,42832279190,16180,16220,16220,16160,8980
20240530,132200,42686658930,16230,16210,16230,16150,5018
20240530,132100,42605333000,16220,16190,16220,16180,2258
20240530,132000,42568773050,16190,16200,16240,16180,2900
20240530,131900,42521740850,16230,16250,16260,16160,3726
20240530,131800,42461319850,16200,16130,16270,16100,7817
20240530,131700,42334824810,16140,16020,16140,16010,6966
20240530,131600,42222763860,16010,16110,16160,16000,13792
20240530,131500,42001431950,16150,16170,16180,16070,5766
20240530,131400,41908467140,16120,16140,16180,16060,5101
20240530,131300,41826315550,16130,16130,16200,16110,4150
20240530,131200,41759361900,16110,16280,16280,16110,15526
20240530,131100,41508064310,16280,16260,16300,16260,614
20240530,131000,41498074810,16260,16330,16340,16230,4732
20240530,130900,41421091790,16330,16280,16340,16280,1779
20240530,130800,41392079390,16280,16340,16350,16280,977
20240530,130700,41376142290,16340,16290,16420,16280,4100
20240530,130600,41309271110,16290,16270,16400,16250,5270
20240530,130500,41223468800,16270,16290,16310,16270,1831
20240530,130400,41193659250,16280,16300,16320,16150,7254
20240530,130300,41075822340,16300,16280,16330,16260,4048
20240530,130200,41009878660,16280,16450,16460,16100,17618
20240530,130100,40723314910,16470,16540,16550,16450,9418
20240530,130000,40567759410,16530,16540,16550,16520,1800
20240530,125900,40537989500,16540,16600,16610,16540,4482
20240530,125800,40463722880,16600,16730,16750,16600,7444
20240530,125700,40339506030,16750,16630,16750,16580,15300
20240530,125600,40084350000,16630,16570,16630,16550,4468
20240530,125500,40010216390,16590,16530,16590,16520,3896
20240530,125400,39945646710,16530,16500,16580,16500,4493
20240530,125300,39871294260,16500,16470,16500,16460,1145
20240530,125200,39852419280,16470,16540,16550,16460,2939
20240530,125100,39803957700,16540,16590,16600,16530,6362
20240530,125000,39698567360,16600,16540,16600,16510,6056
20240530,124900,39598250280,16540,16640,16660,16520,8464
20240530,124800,39457714260,16640,16420,16700,16420,21214
20240530,124700,39107049320,16420,16410,16430,16400,1399
20240530,124600,39084078140,16400,16330,16420,16320,3684
20240530,124500,39023737530,16350,16380,16380,16270,1911
20240530,124400,38992547670,16350,16350,16380,16340,4259
20240530,124300,38922889840,16350,16370,16400,16280,2918
20240530,124200,38875113300,16360,16320,16410,16320,2481
20240530,124100,38834446970,16420,16340,16480,16260,15605
20240530,124000,38578661600,16340,16230,16340,16230,3036
20240530,123900,38529215500,16250,16220,16250,16190,2072
20240530,123800,38495590120,16230,16240,16250,16200,5908
20240530,123700,38399702820,16220,16140,16250,16120,7777
20240530,123600,38273900240,16140,16100,16140,16080,3160
20240530,123500,38223020880,16100,16020,16100,16020,3309
20240530,123400,38169901970,16020,15960,16050,15960,8192
20240530,123300,38038935260,15950,16060,16090,15940,20451
20240530,123200,37711872730,16060,16110,16120,16030,13036
20240530,123100,37502338240,16110,16140,16140,16110,3184
20240530,123000,37451002380,16140,16190,16200,16140,5861
20240530,122900,37356312180,16180,16170,16200,16160,1758
20240530,122800,37327884390,16200,16180,16200,16160,2581
20240530,122700,37286122070,16180,16210,16240,16180,3086
20240530,122600,37236080680,16210,16240,16270,16210,2860
20240530,122500,37189665730,16240,16240,16320,16240,7670
20240530,122400,37064854080,16250,16260,16280,16250,5883
20240530,122300,36969198400,16260,16170,16260,16170,3135
20240530,122200,36918401310,16140,16160,16170,16120,4422
20240530,122100,36847025190,16170,16170,16190,16150,1463
20240530,122000,36823386460,16160,16200,16210,16140,6214
20240530,121900,36722908070,16210,16280,16280,16190,5039
20240530,121800,36641157150,16280,16230,16280,16230,2152
20240530,121700,36606209780,16230,16220,16230,16200,2991
20240530,121600,36557708150,16230,16270,16270,16210,1573
20240530,121500,36532187500,16230,16240,16280,16210,4104
20240530,121400,36465591510,16250,16230,16290,16220,2328
20240530,121300,36427735830,16220,16250,16270,16210,4582
20240530,121200,36353357020,16260,16270,16340,16250,1750
20240530,121100,36324860120,16270,16250,16270,16240,2248
20240530,121000,36288342210,16250,16220,16260,16210,1770
20240530,120900,36259597760,16210,16210,16220,16200,5738
20240530,120800,36166563000,16200,16390,16400,16200,17149
20240530,120700,35887194090,16400,16360,16400,16360,4160
20240530,120600,35819021910,16370,16390,16460,16350,9510
20240530,120500,35662921720,16420,16300,16420,16300,3590
20240530,120400,35604091880,16340,16440,16480,16260,12987
20240530,120300,35391076250,16390,16160,16480,16160,15289
20240530,120200,35141741390,16160,16120,16180,16120,7384
20240530,120100,35022572080,16130,16240,16240,16130,9400
20240530,120000,34870688850,16240,16290,16300,16230,5800
20240530,115900,34776226120,16300,16210,16330,16180,6408
20240530,115800,34672226620,16210,16280,16280,16170,16480
20240530,115700,34405073010,16280,16280,16300,16220,3862
20240530,115600,34342313780,16270,16460,16480,16270,4366
20240530,115500,34270794060,16460,16440,16480,16430,4688
20240530,115400,34193696970,16430,16260,16440,16250,5964
20240530,115300,34096083890,16260,16320,16320,16230,8747
20240530,115200,33953795740,16310,16390,16410,16300,6539
20240530,115100,33846921940,16410,16440,16440,16330,6608
20240530,115000,33738760470,16450,16350,16450,16320,5457
20240530,114900,33649417530,16370,16490,16490,16350,6160
20240530,114800,33548327760,16490,16500,16500,16430,7905
20240530,114700,33418296800,16470,16580,16640,16450,9696
20240530,114600,33257876170,16580,16670,16710,16550,11442
20240530,114500,33067608880,16660,16790,16840,16650,24832
20240530,114400,32651156680,16800,16730,16860,16700,42086
20240530,114300,31944327870,16730,16430,16730,16430,23957
20240530,114200,31546201900,16450,16460,16460,16370,4519
20240530,114100,31472050560,16460,16480,16550,16450,20289
20240530,114000,31136825220,16490,16300,16520,16300,20342
20240530,113900,30802559510,16270,16210,16330,16210,3874
20240530,113800,30739438090,16210,16260,16270,16200,8428
20240530,113700,30602638120,16240,16280,16310,16210,6966
20240530,113600,30489424750,16300,16300,16350,16250,5929
20240530,113500,30392781510,16330,16330,16330,16210,4734
20240530,113400,30315897770,16290,16300,16380,16280,8016
20240530,113300,30184966030,16300,16340,16360,16210,9459
20240530,113200,30030777040,16360,16480,16500,16290,14791
20240530,113100,29788140860,16490,16230,16490,16190,30042
20240530,113000,29298556620,16230,16130,16250,16010,8465
20240530,112900,29161932770,16130,16150,16150,15910,17502
20240530,112800,28881411680,16150,16260,16290,16150,11398
20240530,112700,28696624990,16280,16160,16300,16150,18822
20240530,112600,28391103530,16220,15910,16220,15730,26276
20240530,112500,27970938790,15920,16120,16160,15800,30370
20240530,112400,27483434130,16120,16200,16260,16120,9376
20240530,112300,27331642990,16190,16320,16350,16180,25344
20240530,112200,26919501890,16320,16550,16570,16260,24731
20240530,112100,26512505170,16550,16250,16550,16180,44686
20240530,112000,25778144560,16270,16260,16270,16100,35464
20240530,111900,25204750740,16270,16490,16490,16200,43527
20240530,111800,24496108390,16490,16680,16680,16490,36860
20240530,111700,23885279700,16680,16550,16850,16550,38822
20240530,111600,23235661740,16560,16890,16910,16500,56416
20240530,111500,22295771970,16900,17390,17400,16900,57566
20240530,111400,21309305500,17390,17100,17400,16980,104388
20240530,111300,19511526590,17100,16730,17390,16670,116656
20240530,111200,17526956690,16790,16340,16950,16330,83517
20240530,111100,16144687480,16480,16480,16480,16480,0
20240530,111000,16144687480,16480,16130,16480,16120,34306
20240530,110900,15585397780,16190,16070,16210,15900,82661
20240530,110800,14258353130,16080,15540,16300,15510,135688
20240530,110700,12089757170,15540,15660,15740,15480,50321
20240530,110600,11304575710,15660,15230,15690,15150,82361
20240530,110500,10031185150,15220,15350,15450,15220,31561
20240530,110400,9546779090,15360,15130,15450,15130,34629
20240530,110300,9015963400,15130,15180,15420,15090,83950
20240530,110200,7733442260,15140,15280,15300,14900,63882
20240530,110100,6766041150,15280,14990,15300,14850,106871
20240530,110000,5155830720,14730,14730,14730,14730,0
20240530,105900,5155830720,14730,14550,14730,14550,29498
20240530,105800,4723353580,14590,14480,14600,14390,19304
20240530,105700,4443232980,14480,14500,14600,14440,35334
20240530,105600,3929427190,14500,14400,14500,14300,31891
20240530,105500,3469371430,14400,14340,14400,14220,27390
20240530,105400,3075618590,14330,14210,14340,14120,28486
20240530,105300,2668537500,14210,13890,14210,13890,8810
20240530,105200,2544437610,13880,13880,13880,13880,7
20240530,105100,2544340450,13890,13890,13890,13890,40
20240530,105000,2543784850,13890,13840,13890,13840,27
20240530,104900,2543410820,13820,13830,13830,13820,286
20240530,104800,2539458110,13830,13840,13840,13830,25
20240530,104700,2539112310,13840,13850,13850,13830,222
20240530,104600,2536039910,13850,13850,13850,13850,0
20240530,104500,2536039910,13850,13870,13870,13850,243
20240530,104400,2532673020,13870,13910,13910,13850,3177
20240530,104300,2488561000,13920,13920,13920,13920,357
20240530,104200,2483591560,13920,13920,13920,13920,189
20240530,104100,2480960680,13920,13950,13950,13920,383
20240530,104000,2475626340,13940,13960,14000,13940,649
20240530,103900,2466572940,13970,14020,14020,13970,471
20240530,103800,2459984370,14020,14060,14070,14020,538
20240530,103700,2452423270,14080,14060,14080,14060,66
20240530,103600,2451494850,14120,14060,14120,14060,217
20240530,103500,2448435210,14060,14060,14060,14060,958
20240530,103400,2434965730,14050,14050,14070,14050,1482
20240530,103300,2414130840,14060,14000,14060,14000,52
20240530,103200,2413400920,14000,14060,14060,14000,2501
20240530,103100,2378386320,14060,14070,14070,14000,893
20240530,103000,2365876850,14050,14030,14050,14030,3225
20240530,102900,2320592650,14010,14000,14020,14000,467
20240530,102800,2314051090,14010,13970,14010,13970,65
20240530,102700,2313141340,13970,13980,13980,13970,942
20240530,102600,2299981500,13970,14010,14020,13970,244
20240530,102500,2296562210,13960,14020,14020,13950,42
20240530,102400,2295975430,14040,13970,14040,13950,287
20240530,102300,2291968470,13970,14010,14010,13970,353
20240530,102200,2287028980,14000,14080,14080,13960,2484
20240530,102100,2252288730,14070,14050,14160,14050,386
20240530,102000,2246849040,14050,14100,14100,14050,415
20240530,101900,2241000540,14100,14230,14230,14100,3354
20240530,101800,2193557970,14220,14220,14260,14200,4328
20240530,101700,2131938050,14220,14150,14220,14130,3504
20240530,101600,2082254050,14150,14080,14170,14030,8475
20240530,101500,1962730730,14080,13900,14080,13900,6651
20240530,101400,1869663100,13930,13870,13930,13870,416
20240530,101300,1863877560,13870,13910,13910,13870,151
20240530,101200,1861781790,13870,13870,13870,13870,34
20240530,101100,1861310210,13870,13870,13870,13870,287
20240530,101000,1857329520,13870,13870,13930,13870,489
20240530,100900,1850528900,13860,13930,13930,13860,169
20240530,100800,1848178780,13940,13940,13950,13930,658
20240530,100700,1839003990,13930,13930,13930,13840,476
20240530,100600,1832377790,13940,13890,13940,13820,1030
20240530,100500,1818064160,13890,13800,13890,13800,246
20240530,100400,1814659080,13770,13710,13770,13680,2061
20240530,100300,1786381530,13720,13800,13810,13720,1749
20240530,100200,1762279590,13810,13850,13850,13800,1362
20240530,100100,1743453020,13850,13890,13890,13840,1109
20240530,100000,1728099710,13910,13990,13990,13910,1250
20240530,095900,1710638910,14000,13850,14000,13850,1014
20240530,095800,1696487710,13850,13960,13960,13850,2129
20240530,095700,1666922230,13960,14080,14080,13870,2799
20240530,095600,1627745850,14080,14160,14160,14070,2299
20240530,095500,1595326770,14160,14110,14160,14080,4450
20240530,095400,1532519930,14120,14100,14300,14070,16127
20240530,095300,1303498120,14110,13850,14200,13810,13816
20240530,095200,1109689440,13890,13790,13890,13790,1650
20240530,095100,1086839200,13790,13760,13810,13720,4705
20240530,095000,1022119000,13760,13900,13900,13760,2165
20240530,094900,992167870,13890,13720,13900,13720,7918
20240530,094800,882672410,13750,13650,13750,13650,4511
20240530,094700,820915430,13610,13520,13610,13510,589
20240530,094600,812919380,13520,13570,13570,13520,14
20240530,094500,812729550,13560,13520,13560,13500,548
20240530,094400,805316960,13520,13550,13550,13500,1945
20240530,094300,779030190,13550,13560,13560,13550,456
20240530,094200,772848190,13560,13560,13560,13560,175
20240530,094100,770475190,13560,13560,13610,13560,65
20240530,094000,769593640,13570,13560,13570,13550,300
20240530,093900,765526740,13550,13610,13610,13550,134
20240530,093800,763703360,13610,13600,13650,13600,1138
20240530,093700,748190380,13610,13640,13640,13610,690
20240530,093600,738798880,13640,13600,13640,13600,390
20240530,093500,733484880,13600,13610,13610,13600,475
20240530,093400,727022890,13620,13620,13630,13620,240
20240530,093300,723751920,13620,13560,13620,13560,3187
20240530,093200,680374540,13560,13610,13610,13560,2457
20240530,093100,646964390,13620,13620,13620,13580,666
20240530,093000,637900460,13640,13620,13640,13620,952
20240530,092900,624930520,13630,13620,13640,13580,801
20240530,092800,614015220,13610,13580,13610,13580,1228
20240530,092700,597324900,13540,13540,13590,13540,475
20240530,092600,590890400,13540,13540,13540,13500,546
20240530,092500,583507770,13540,13530,13540,13490,1484
20240530,092400,563455510,13540,13530,13540,13490,2263
20240530,092300,532907370,13540,13540,13570,13540,247
20240530,092200,529562860,13590,13500,13590,13500,1204
20240530,092100,513274500,13490,13490,13540,13490,601
20240530,092000,505159370,13480,13550,13600,13480,729
20240530,091900,495285760,13600,13600,13630,13520,2212
20240530,091800,465259340,13600,13480,13600,13480,4651
20240530,091700,402060700,13480,13480,13480,13450,1117
20240530,091600,387035400,13480,13410,13490,13410,479
20240530,091500,380590040,13440,13400,13440,13400,1216
20240530,091400,364272070,13400,13400,13410,13400,654
20240530,091300,355508280,13400,13420,13450,13400,7935
20240530,091200,249174440,13460,13460,13510,13420,634
20240530,091100,240633730,13460,13240,13530,13240,4262
20240530,091000,183401800,13240,13160,13240,13160,474
20240530,090900,177143210,13150,13240,13240,13150,414
20240530,090800,171699020,13150,13200,13200,13150,1216
20240530,090700,155677320,13200,13130,13200,13130,718
20240530,090600,146246270,13130,13070,13140,13070,1281
20240530,090500,129468350,13070,13010,13070,12990,3658
20240530,090400,81784020,13070,13130,13160,13010,1376
20240530,090300,63833490,13140,13240,13240,13140,1291
20240530,090200,46791980,13250,13410,13410,13200,1368
20240530,090100,28553900,13410,13600,13600,13410,474
20240530,090000,22136870,13600,13400,13600,13400,1649