KissMeData/024110/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,190900,19566932710,13760,13760,13760,13760,696882
20240531,190800,19566932710,13760,13760,13760,13760,0
20240531,190700,19566932710,13760,13760,13760,13760,0
20240531,190600,19566932710,13760,13760,13760,13760,0
20240531,190500,19566932710,13760,13760,13760,13760,0
20240531,190400,19566932710,13760,13760,13760,13760,0
20240531,190300,19566932710,13760,13760,13760,13760,0
20240531,190200,19566932710,13760,13760,13760,13760,0
20240531,190100,19566932710,13760,13760,13760,13760,0
20240531,190000,19566932710,13760,13760,13760,13760,0
20240531,185900,19566932710,13760,13760,13760,13760,0
20240531,185800,19566932710,13760,13760,13760,13760,0
20240531,185700,19566932710,13760,13760,13760,13760,0
20240531,185600,19566932710,13760,13760,13760,13760,0
20240531,185500,19566932710,13760,13760,13760,13760,0
20240531,185400,19566932710,13760,13760,13760,13760,0
20240531,185300,19566932710,13760,13760,13760,13760,0
20240531,185200,19566932710,13760,13760,13760,13760,0
20240531,185100,19566932710,13760,13760,13760,13760,0
20240531,185000,19566932710,13760,13760,13760,13760,0
20240531,184900,19566932710,13760,13760,13760,13760,0
20240531,184800,19566932710,13760,13760,13760,13760,0
20240531,184700,19566932710,13760,13760,13760,13760,0
20240531,184600,19566932710,13760,13760,13760,13760,0
20240531,184500,19566932710,13760,13760,13760,13760,0
20240531,184400,19566932710,13760,13760,13760,13760,0
20240531,184300,19566932710,13760,13760,13760,13760,0
20240531,184200,19566932710,13760,13760,13760,13760,0
20240531,184100,19566932710,13760,13760,13760,13760,0
20240531,184000,19566932710,13760,13760,13760,13760,0
20240531,183900,19566932710,13760,13760,13760,13760,696882
20240531,183800,19566932710,13760,13760,13760,13760,0
20240531,183700,19566932710,13760,13760,13760,13760,0
20240531,183600,19566932710,13760,13760,13760,13760,0
20240531,183500,19566932710,13760,13760,13760,13760,0
20240531,183400,19566932710,13760,13760,13760,13760,0
20240531,183300,19566932710,13760,13760,13760,13760,0
20240531,183200,19566932710,13760,13760,13760,13760,0
20240531,183100,19566932710,13760,13760,13760,13760,0
20240531,183000,19566932710,13760,13760,13760,13760,0
20240531,182900,19566932710,13760,13760,13760,13760,0
20240531,182800,19566932710,13760,13760,13760,13760,0
20240531,182700,19566932710,13760,13760,13760,13760,0
20240531,182600,19566932710,13760,13760,13760,13760,0
20240531,182500,19566932710,13760,13760,13760,13760,0
20240531,182400,19566932710,13760,13760,13760,13760,0
20240531,182300,19566932710,13760,13760,13760,13760,0
20240531,182200,19566932710,13760,13760,13760,13760,0
20240531,182100,19566932710,13760,13760,13760,13760,0
20240531,182000,19566932710,13760,13760,13760,13760,0
20240531,181900,19566932710,13760,13760,13760,13760,0
20240531,181800,19566932710,13760,13760,13760,13760,0
20240531,181700,19566932710,13760,13760,13760,13760,0
20240531,181600,19566932710,13760,13760,13760,13760,0
20240531,181500,19566932710,13760,13760,13760,13760,0
20240531,181400,19566932710,13760,13760,13760,13760,0
20240531,181300,19566932710,13760,13760,13760,13760,0
20240531,181200,19566932710,13760,13760,13760,13760,0
20240531,181100,19566932710,13760,13760,13760,13760,0
20240531,181000,19566932710,13760,13760,13760,13760,0
20240531,180900,19566932710,13760,13760,13760,13760,696882
20240531,180800,19566932710,13760,13760,13760,13760,0
20240531,180700,19566932710,13760,13760,13760,13760,0
20240531,180600,19566932710,13760,13760,13760,13760,0
20240531,180500,19566932710,13760,13760,13760,13760,0
20240531,180400,19566932710,13760,13760,13760,13760,0
20240531,180300,19566932710,13760,13760,13760,13760,0
20240531,180200,19566932710,13760,13760,13760,13760,0
20240531,180100,19566932710,13760,13760,13760,13760,0
20240531,180000,19566932710,13760,13760,13760,13760,0
20240531,175900,19566932710,13760,13760,13760,13760,0
20240531,175800,19566932710,13760,13760,13760,13760,0
20240531,175700,19566932710,13760,13760,13760,13760,0
20240531,175600,19566932710,13760,13760,13760,13760,0
20240531,175500,19566932710,13760,13760,13760,13760,0
20240531,175400,19566932710,13760,13760,13760,13760,0
20240531,175300,19566932710,13760,13760,13760,13760,0
20240531,175200,19566932710,13760,13760,13760,13760,0
20240531,175100,19566932710,13760,13760,13760,13760,0
20240531,175000,19566932710,13760,13760,13760,13760,0
20240531,174900,19566932710,13760,13760,13760,13760,0
20240531,174800,19566932710,13760,13760,13760,13760,0
20240531,174700,19566932710,13760,13760,13760,13760,0
20240531,174600,19566932710,13760,13760,13760,13760,0
20240531,174500,19566932710,13760,13760,13760,13760,0
20240531,174400,19566932710,13760,13760,13760,13760,0
20240531,174300,19566932710,13760,13760,13760,13760,0
20240531,174200,19566932710,13760,13760,13760,13760,0
20240531,174100,19566932710,13760,13760,13760,13760,0
20240531,174000,19566932710,13760,13760,13760,13760,0
20240531,173900,19566932710,13760,13760,13760,13760,696882
20240531,173800,19566932710,13760,13760,13760,13760,0
20240531,173700,19566932710,13760,13760,13760,13760,0
20240531,173600,19566932710,13760,13760,13760,13760,0
20240531,173500,19566932710,13760,13760,13760,13760,0
20240531,173400,19566932710,13760,13760,13760,13760,0
20240531,173300,19566932710,13760,13760,13760,13760,0
20240531,173200,19566932710,13760,13760,13760,13760,0
20240531,173100,19566932710,13760,13760,13760,13760,0
20240531,173000,19566932710,13760,13760,13760,13760,0
20240531,172900,19566932710,13760,13760,13760,13760,0
20240531,172800,19566932710,13760,13760,13760,13760,0
20240531,172700,19566932710,13760,13760,13760,13760,0
20240531,172600,19566932710,13760,13760,13760,13760,0
20240531,172500,19566932710,13760,13760,13760,13760,0
20240531,172400,19566932710,13760,13760,13760,13760,0
20240531,172300,19566932710,13760,13760,13760,13760,0
20240531,172200,19566932710,13760,13760,13760,13760,0
20240531,172100,19566932710,13760,13760,13760,13760,0
20240531,172000,19566932710,13760,13760,13760,13760,0
20240531,171900,19566932710,13760,13760,13760,13760,0
20240531,171800,19566932710,13760,13760,13760,13760,0
20240531,171700,19566932710,13760,13760,13760,13760,0
20240531,171600,19566932710,13760,13760,13760,13760,0
20240531,171500,19566932710,13760,13760,13760,13760,0
20240531,171400,19566932710,13760,13760,13760,13760,0
20240531,171300,19566932710,13760,13760,13760,13760,0
20240531,171200,19566932710,13760,13760,13760,13760,0
20240531,171100,19566932710,13760,13760,13760,13760,0
20240531,171000,19566932710,13760,13760,13760,13760,0
20240531,170900,19566932710,13760,13760,13760,13760,696882
20240531,170800,19566932710,13760,13760,13760,13760,0
20240531,170700,19566932710,13760,13760,13760,13760,0
20240531,170600,19566932710,13760,13760,13760,13760,0
20240531,170500,19566932710,13760,13760,13760,13760,0
20240531,170400,19566932710,13760,13760,13760,13760,0
20240531,170300,19566932710,13760,13760,13760,13760,0
20240531,170200,19566932710,13760,13760,13760,13760,0
20240531,170100,19566932710,13760,13760,13760,13760,0
20240531,170000,19566932710,13760,13760,13760,13760,0
20240531,165900,19566932710,13760,13760,13760,13760,0
20240531,165800,19566932710,13760,13760,13760,13760,0
20240531,165700,19566932710,13760,13760,13760,13760,0
20240531,165600,19566932710,13760,13760,13760,13760,0
20240531,165500,19566932710,13760,13760,13760,13760,0
20240531,165400,19566932710,13760,13760,13760,13760,0
20240531,165300,19566932710,13760,13760,13760,13760,0
20240531,165200,19566932710,13760,13760,13760,13760,0
20240531,165100,19566932710,13760,13760,13760,13760,0
20240531,165000,19566932710,13760,13760,13760,13760,0
20240531,164900,19566932710,13760,13760,13760,13760,0
20240531,164800,19566932710,13760,13760,13760,13760,0
20240531,164700,19566932710,13760,13760,13760,13760,0
20240531,164600,19566932710,13760,13760,13760,13760,0
20240531,164500,19566932710,13760,13760,13760,13760,0
20240531,164400,19566932710,13760,13760,13760,13760,0
20240531,164300,19566932710,13760,13760,13760,13760,0
20240531,164200,19566932710,13760,13760,13760,13760,0
20240531,164100,19566932710,13760,13760,13760,13760,0
20240531,164000,19566932710,13760,13760,13760,13760,0
20240531,163900,19566932710,13760,13760,13760,13760,696882
20240531,163800,19566932710,13760,13760,13760,13760,0
20240531,163700,19566932710,13760,13760,13760,13760,0
20240531,163600,19566932710,13760,13760,13760,13760,0
20240531,163500,19566932710,13760,13760,13760,13760,0
20240531,163400,19566932710,13760,13760,13760,13760,0
20240531,163300,19566932710,13760,13760,13760,13760,0
20240531,163200,19566932710,13760,13760,13760,13760,0
20240531,163100,19566932710,13760,13760,13760,13760,0
20240531,163000,19566932710,13760,13760,13760,13760,0
20240531,162900,19566932710,13760,13760,13760,13760,0
20240531,162800,19566932710,13760,13760,13760,13760,0
20240531,162700,19566932710,13760,13760,13760,13760,0
20240531,162600,19566932710,13760,13760,13760,13760,0
20240531,162500,19566932710,13760,13760,13760,13760,0
20240531,162400,19566932710,13760,13760,13760,13760,0
20240531,162300,19566932710,13760,13760,13760,13760,0
20240531,162200,19566932710,13760,13760,13760,13760,0
20240531,162100,19566932710,13760,13760,13760,13760,0
20240531,162000,19566932710,13760,13760,13760,13760,0
20240531,161900,19566932710,13760,13760,13760,13760,0
20240531,161800,19566932710,13760,13760,13760,13760,0
20240531,161700,19566932710,13760,13760,13760,13760,0
20240531,161600,19566932710,13760,13760,13760,13760,0
20240531,161500,19566932710,13760,13760,13760,13760,0
20240531,161400,19566932710,13760,13760,13760,13760,0
20240531,161300,19566932710,13760,13760,13760,13760,0
20240531,161200,19566932710,13760,13760,13760,13760,0
20240531,161100,19566932710,13760,13760,13760,13760,0
20240531,161000,19566932710,13760,13760,13760,13760,0
20240531,160900,19566932710,13760,13760,13760,13760,696882
20240531,160800,19566932710,13760,13760,13760,13760,0
20240531,160700,19566932710,13760,13760,13760,13760,0
20240531,160600,19566932710,13760,13760,13760,13760,0
20240531,160500,19566932710,13760,13760,13760,13760,0
20240531,160400,19566932710,13760,13760,13760,13760,0
20240531,160300,19566932710,13760,13760,13760,13760,0
20240531,160200,19566932710,13760,13760,13760,13760,0
20240531,160100,19566932710,13760,13760,13760,13760,0
20240531,160000,19566932710,13760,13760,13760,13760,0
20240531,155900,19566932710,13760,13760,13760,13760,0
20240531,155800,19566932710,13760,13760,13760,13760,0
20240531,155700,19566932710,13760,13760,13760,13760,0
20240531,155600,19566932710,13760,13760,13760,13760,0
20240531,155500,19566932710,13760,13760,13760,13760,0
20240531,155400,19566932710,13760,13760,13760,13760,0
20240531,155300,19566932710,13760,13760,13760,13760,0
20240531,155200,19566932710,13760,13760,13760,13760,0
20240531,155100,19566932710,13760,13760,13760,13760,0
20240531,155000,19566932710,13760,13760,13760,13760,0
20240531,154900,19566932710,13760,13760,13760,13760,0
20240531,154800,19566932710,13760,13760,13760,13760,0
20240531,154700,19566932710,13760,13760,13760,13760,0
20240531,154600,19566932710,13760,13760,13760,13760,0
20240531,154500,19566932710,13760,13760,13760,13760,0
20240531,154400,19566932710,13760,13760,13760,13760,0
20240531,154300,19566932710,13760,13760,13760,13760,0
20240531,154200,19566932710,13760,13760,13760,13760,0
20240531,154100,19566932710,13760,13760,13760,13760,0
20240531,154000,19566932710,13760,13760,13760,13760,0
20240531,153900,19566932710,13760,13760,13760,13760,696882
20240531,153800,19566932710,13760,13760,13760,13760,0
20240531,153700,19566932710,13760,13760,13760,13760,0
20240531,153600,19566932710,13760,13760,13760,13760,0
20240531,153500,19566932710,13760,13760,13760,13760,0
20240531,153400,19566932710,13760,13760,13760,13760,0
20240531,153300,19566932710,13760,13760,13760,13760,0
20240531,153200,19566932710,13760,13760,13760,13760,696882
20240531,153100,9977836390,13440,13440,13440,13440,0
20240531,153000,9977836390,13440,13440,13440,13440,0
20240531,152900,9977836390,13440,13440,13440,13440,0
20240531,152800,9977836390,13440,13440,13440,13440,0
20240531,152700,9977836390,13440,13440,13440,13440,0
20240531,152600,9977836390,13440,13440,13440,13440,0
20240531,152500,9977836390,13440,13440,13440,13440,0
20240531,152400,9977836390,13440,13440,13440,13440,0
20240531,152300,9977836390,13440,13440,13440,13440,0
20240531,152200,9977836390,13440,13440,13440,13440,0
20240531,152100,9977836390,13440,13440,13440,13440,0
20240531,152000,9977836390,13440,13440,13440,13440,0
20240531,151900,9977836390,13440,13420,13440,13420,5806
20240531,151800,9899845370,13430,13440,13440,13420,2909
20240531,151700,9860782790,13420,13420,13440,13420,1694
20240531,151600,9838029110,13440,13420,13440,13410,2311
20240531,151500,9807003120,13410,13420,13420,13410,771
20240531,151400,9796657490,13420,13440,13440,13410,6118
20240531,151300,9714482900,13440,13440,13440,13420,3761
20240531,151200,9663979540,13440,13440,13440,13420,5450
20240531,151100,9590756680,13440,13440,13440,13430,369
20240531,151000,9585797570,13440,13420,13440,13420,1533
20240531,150900,9565213340,13430,13440,13440,13420,1942
20240531,150800,9539137850,13440,13420,13440,13420,1486
20240531,150700,9519187890,13410,13420,13420,13410,1686
20240531,150600,9496563950,13420,13410,13420,13410,559
20240531,150500,9489063460,13410,13420,13430,13410,727
20240531,150400,9479305240,13420,13420,13440,13410,6433
20240531,150300,9392944640,13410,13400,13420,13400,501
20240531,150200,9386223100,13420,13440,13440,13400,8155
20240531,150100,9276780680,13430,13430,13440,13430,552
20240531,150000,9269364820,13430,13430,13440,13430,1909
20240531,145900,9243716120,13430,13430,13440,13430,997
20240531,145800,9230318290,13440,13430,13440,13430,1271
20240531,145700,9213243440,13440,13430,13440,13430,722
20240531,145600,9203543470,13430,13430,13440,13430,961
20240531,145500,9190633300,13430,13440,13440,13430,1717
20240531,145400,9167570900,13430,13440,13450,13430,4610
20240531,145300,9105618200,13450,13420,13450,13420,3359
20240531,145200,9060482980,13420,13430,13430,13420,642
20240531,145100,9051863200,13420,13430,13430,13420,951
20240531,145000,9039097970,13420,13420,13430,13420,624
20240531,144900,9030720500,13430,13420,13430,13420,1719
20240531,144800,9007641950,13430,13420,13430,13420,975
20240531,144700,8994552140,13420,13430,13430,13420,977
20240531,144600,8981435740,13420,13430,13430,13420,2318
20240531,144500,8950322180,13430,13420,13430,13420,1026
20240531,144400,8936548370,13430,13420,13430,13420,945
20240531,144300,8923860070,13430,13430,13440,13420,2301
20240531,144200,8892960960,13420,13430,13430,13420,1037
20240531,144100,8879041470,13420,13430,13430,13420,382
20240531,144000,8873914600,13430,13420,13430,13420,1398
20240531,143900,8855147470,13420,13430,13430,13420,1034
20240531,143800,8841268550,13420,13420,13430,13410,3050
20240531,143700,8800351570,13420,13430,13430,13420,959
20240531,143600,8787475500,13430,13420,13430,13420,1067
20240531,143500,8773153740,13420,13420,13430,13420,661
20240531,143400,8764279990,13420,13420,13430,13420,482
20240531,143300,8757810750,13420,13410,13430,13410,2483
20240531,143200,8724484550,13410,13410,13420,13410,1856
20240531,143100,8699584100,13410,13410,13420,13410,860
20240531,143000,8688048540,13410,13420,13420,13410,630
20240531,142900,8679596440,13420,13390,13420,13390,3648
20240531,142800,8630650940,13390,13390,13420,13390,2832
20240531,142700,8592705660,13390,13410,13430,13390,4233
20240531,142600,8535954900,13420,13410,13430,13400,1545
20240531,142500,8515235810,13410,13440,13450,13400,2271
20240531,142400,8484754380,13440,13460,13470,13440,1857
20240531,142300,8459760480,13470,13450,13470,13440,526
20240531,142200,8452685070,13450,13440,13450,13440,3660
20240531,142100,8403466420,13450,13440,13450,13440,745
20240531,142000,8393450130,13450,13450,13450,13440,567
20240531,141900,8385827080,13440,13440,13470,13440,3384
20240531,141800,8340307290,13450,13450,13450,13440,1534
20240531,141700,8319678310,13450,13450,13450,13440,2518
20240531,141600,8285821530,13450,13440,13450,13440,696
20240531,141500,8276463580,13450,13470,13470,13440,1809
20240531,141400,8252124080,13470,13450,13470,13440,2101
20240531,141300,8223851600,13470,13470,13470,13440,1428
20240531,141200,8204635740,13480,13460,13480,13460,1848
20240531,141100,8179742880,13460,13470,13470,13450,3165
20240531,141000,8137144460,13460,13460,13470,13460,864
20240531,140900,8125514070,13460,13450,13470,13450,4526
20240531,140800,8064596340,13460,13450,13460,13450,1095
20240531,140700,8049864370,13460,13440,13460,13400,2155
20240531,140600,8020895890,13450,13440,13460,13440,2810
20240531,140500,7983104020,13440,13440,13450,13440,1201
20240531,140400,7966955340,13450,13440,13450,13440,514
20240531,140300,7960045400,13450,13440,13450,13440,996
20240531,140200,7946655540,13440,13440,13450,13440,1034
20240531,140100,7932750750,13450,13450,13450,13440,1598
20240531,140000,7911265090,13450,13450,13450,13440,839
20240531,135900,7899986060,13450,13440,13450,13440,657
20240531,135800,7891152460,13440,13450,13450,13440,840
20240531,135700,7879858570,13450,13450,13450,13440,551
20240531,135600,7872450250,13450,13430,13450,13430,2212
20240531,135500,7842719540,13440,13440,13440,13430,1207
20240531,135400,7826505980,13430,13430,13440,13430,1115
20240531,135300,7811523350,13430,13430,13440,13430,1237
20240531,135200,7794905310,13430,13430,13440,13430,521
20240531,135100,7787907770,13430,13450,13450,13430,2510
20240531,135000,7754178120,13450,13430,13450,13420,10540
20240531,134900,7612603490,13440,13430,13440,13430,844
20240531,134800,7601265230,13430,13430,13440,13420,4815
20240531,134700,7536599510,13430,13420,13440,13420,1471
20240531,134600,7516845540,13430,13420,13430,13420,891
20240531,134500,7504884770,13430,13420,13430,13420,640
20240531,134400,7496293300,13430,13440,13440,13420,2498
20240531,134300,7462749740,13440,13420,13440,13420,886
20240531,134200,7450846090,13430,13430,13440,13420,3039
20240531,134100,7410032610,13440,13430,13440,13430,892
20240531,134000,7398052110,13430,13430,13440,13420,1281
20240531,133900,7380845900,13430,13440,13440,13430,792
20240531,133800,7370206650,13430,13400,13440,13400,3897
20240531,133700,7317904420,13410,13450,13460,13410,3102
20240531,133600,7276217300,13470,13440,13470,13420,6645
20240531,133500,7186885470,13460,13430,13460,13430,437
20240531,133400,7181012980,13440,13440,13440,13420,1131
20240531,133300,7165820090,13440,13410,13440,13410,6777
20240531,133200,7074870010,13410,13410,13420,13410,1518
20240531,133100,7054513230,13410,13410,13420,13410,952
20240531,133000,7041746120,13410,13430,13430,13410,6567
20240531,132900,6953569900,13430,13430,13440,13430,556
20240531,132800,6946100970,13430,13430,13430,13430,591
20240531,132700,6938163840,13430,13430,13440,13430,3387
20240531,132600,6892672820,13440,13430,13440,13430,609
20240531,132500,6884490950,13430,13430,13440,13430,655
20240531,132400,6875693640,13430,13430,13440,13430,544
20240531,132300,6868387190,13430,13440,13440,13430,342
20240531,132200,6863793610,13430,13420,13440,13420,4271
20240531,132100,6806431810,13420,13420,13440,13420,953
20240531,132000,6793638480,13430,13430,13450,13420,3953
20240531,131900,6740543630,13440,13430,13440,13430,901
20240531,131800,6728439410,13430,13430,13440,13430,1037
20240531,131700,6714511800,13430,13470,13470,13430,2315
20240531,131600,6683361910,13470,13430,13470,13410,2909
20240531,131500,6644258010,13430,13420,13440,13420,6218
20240531,131400,6560766300,13420,13420,13430,13420,2186
20240531,131300,6531428650,13420,13420,13430,13420,438
20240531,131200,6525550220,13420,13430,13430,13420,728
20240531,131100,6515776740,13420,13420,13430,13420,344
20240531,131000,6511159930,13430,13430,13440,13430,914
20240531,130900,6498883700,13440,13430,13440,13430,289
20240531,130800,6495002160,13430,13430,13440,13430,714
20240531,130700,6485410580,13430,13450,13450,13430,1769
20240531,130600,6461645400,13440,13430,13450,13430,731
20240531,130500,6451825040,13430,13440,13450,13430,489
20240531,130400,6445253540,13440,13440,13440,13430,1258
20240531,130300,6428347920,13440,13430,13440,13430,543
20240531,130200,6421054880,13430,13440,13450,13430,486
20240531,130100,6414526050,13440,13450,13450,13430,647
20240531,130000,6405830860,13450,13450,13450,13440,674
20240531,125900,6396770500,13450,13410,13450,13410,3751
20240531,125800,6346380060,13420,13400,13420,13400,649
20240531,125700,6337680220,13420,13400,13420,13400,566
20240531,125600,6330092210,13400,13400,13410,13390,3153
20240531,125500,6287838550,13400,13410,13410,13400,300
20240531,125400,6283817880,13410,13400,13410,13400,814
20240531,125300,6272907310,13400,13390,13410,13390,4206
20240531,125200,6216533720,13400,13400,13400,13390,190
20240531,125100,6213989330,13390,13400,13400,13390,562
20240531,125000,6206462830,13400,13390,13400,13390,651
20240531,124900,6197743420,13390,13400,13400,13390,410
20240531,124800,6192253020,13390,13400,13400,13390,198
20240531,124700,6189601310,13400,13390,13410,13380,1359
20240531,124600,6171403910,13400,13400,13420,13390,1103
20240531,124500,6156618920,13420,13390,13420,13390,2166
20240531,124400,6127588730,13390,13400,13400,13390,365
20240531,124300,6122700960,13400,13400,13400,13390,1399
20240531,124200,6103961270,13400,13390,13400,13390,245
20240531,124100,6100680450,13390,13400,13400,13390,180
20240531,124000,6098270080,13400,13400,13400,13390,850
20240531,123900,6086885870,13390,13390,13400,13390,1053
20240531,123800,6072782630,13400,13390,13400,13390,184
20240531,123700,6070317910,13390,13390,13400,13390,362
20240531,123600,6065470170,13390,13390,13400,13390,1206
20240531,123500,6049318150,13390,13390,13390,13390,172
20240531,123400,6047015070,13390,13390,13400,13390,483
20240531,123300,6040547540,13400,13390,13400,13390,1046
20240531,123200,6026538330,13390,13390,13400,13390,405
20240531,123100,6021114930,13400,13400,13400,13390,486
20240531,123000,6014606640,13400,13390,13400,13390,333
20240531,122900,6010147390,13390,13410,13410,13390,911
20240531,122800,5997939710,13420,13410,13420,13390,524
20240531,122700,5990917210,13410,13390,13410,13390,474
20240531,122600,5984563910,13400,13380,13410,13380,6599
20240531,122500,5896208720,13380,13370,13380,13370,612
20240531,122400,5888024930,13370,13370,13380,13370,392
20240531,122300,5882783640,13380,13380,13380,13370,652
20240531,122200,5874065710,13380,13380,13390,13380,2304
20240531,122100,5843229560,13390,13380,13390,13380,637
20240531,122000,5834705720,13380,13390,13400,13370,3627
20240531,121900,5786149830,13420,13380,13420,13360,2875
20240531,121800,5747683370,13360,13360,13380,13360,653
20240531,121700,5738954270,13370,13370,13380,13360,393
20240531,121600,5733701620,13380,13370,13380,13360,493
20240531,121500,5727110030,13370,13370,13380,13360,712
20240531,121400,5717588070,13370,13380,13390,13370,858
20240531,121300,5706109300,13380,13380,13410,13380,1069
20240531,121200,5691790760,13380,13410,13410,13380,787
20240531,121100,5681243440,13410,13360,13410,13360,377
20240531,121000,5676190600,13410,13370,13410,13360,6020
20240531,120900,5595587860,13370,13370,13380,13370,460
20240531,120800,5589437280,13370,13370,13370,13360,514
20240531,120700,5582566300,13360,13370,13370,13360,1158
20240531,120600,5567091270,13360,13370,13380,13360,805
20240531,120500,5556328420,13370,13380,13380,13360,1748
20240531,120400,5532961440,13380,13380,13380,13370,990
20240531,120300,5519717930,13380,13360,13390,13360,1548
20240531,120200,5499019830,13360,13370,13370,13360,706
20240531,120100,5489586160,13370,13370,13380,13360,2290
20240531,120000,5458971180,13370,13390,13390,13370,3213
20240531,115900,5415985580,13380,13370,13390,13370,3181
20240531,115800,5373418920,13370,13380,13380,13370,530
20240531,115700,5366332380,13380,13370,13380,13370,817
20240531,115600,5355405970,13370,13360,13380,13360,1183
20240531,115500,5339590900,13370,13370,13370,13350,1643
20240531,115400,5317630530,13370,13360,13370,13360,1886
20240531,115300,5292429830,13360,13370,13380,13360,3074
20240531,115200,5251328760,13380,13370,13390,13360,1839
20240531,115100,5226731310,13370,13370,13380,13370,326
20240531,115000,5222372390,13380,13370,13380,13360,3282
20240531,114900,5178487270,13380,13380,13380,13360,3753
20240531,114800,5128309410,13380,13370,13380,13360,5364
20240531,114700,5056589900,13380,13370,13380,13370,470
20240531,114600,5050303160,13390,13370,13390,13370,3271
20240531,114500,5006540190,13400,13400,13420,13370,3505
20240531,114400,4959582310,13420,13390,13420,13380,5445
20240531,114300,4886609600,13390,13390,13390,13370,195
20240531,114200,4884000360,13390,13380,13390,13370,1077
20240531,114100,4869598820,13380,13370,13390,13340,18906
20240531,114000,4617052090,13380,13390,13390,13380,637
20240531,113900,4608526030,13390,13380,13400,13370,2545
20240531,113800,4574472190,13380,13390,13400,13380,1288
20240531,113700,4557226850,13390,13390,13400,13380,593
20240531,113600,4549289680,13390,13400,13400,13390,2598
20240531,113500,4514501340,13400,13410,13410,13380,5357
20240531,113400,4442777430,13410,13400,13410,13400,517
20240531,113300,4435848940,13410,13400,13410,13400,528
20240531,113200,4428770030,13400,13390,13400,13390,627
20240531,113100,4420371090,13390,13400,13410,13390,728
20240531,113000,4410616000,13410,13390,13410,13390,1141
20240531,112900,4395329400,13400,13410,13410,13400,444
20240531,112800,4389379500,13400,13410,13410,13400,2730
20240531,112700,4352774630,13410,13410,13420,13410,761
20240531,112600,4342565350,13410,13410,13420,13410,208
20240531,112500,4339775090,13420,13410,13430,13410,8152
20240531,112400,4230366730,13410,13410,13420,13410,773
20240531,112300,4219999960,13410,13420,13420,13410,906
20240531,112200,4207844520,13420,13410,13420,13410,1003
20240531,112100,4194391770,13400,13420,13420,13400,837
20240531,112000,4183172630,13420,13410,13420,13400,976
20240531,111900,4170077920,13420,13410,13420,13400,562
20240531,111800,4162542170,13420,13410,13420,13410,950
20240531,111700,4149799330,13420,13420,13420,13410,666
20240531,111600,4140867640,13410,13410,13420,13410,455
20240531,111500,4134765930,13420,13400,13430,13400,878
20240531,111400,4122988550,13410,13410,13420,13400,832
20240531,111300,4111831120,13410,13420,13420,13410,196
20240531,111200,4109202040,13420,13400,13430,13400,1024
20240531,111100,4095470300,13410,13400,13410,13400,2322
20240531,111000,4064338760,13410,13410,13420,13400,564
20240531,110900,4056778840,13410,13410,13420,13410,450
20240531,110800,4050741600,13420,13410,13420,13400,216
20240531,110700,4047843150,13410,13410,13420,13400,656
20240531,110600,4039045840,13420,13430,13430,13420,938
20240531,110500,4026449600,13430,13420,13430,13420,473
20240531,110400,4020101360,13430,13420,13430,13410,861
20240531,110300,4008549440,13430,13450,13460,13420,3223
20240531,110200,3965224090,13450,13460,13460,13450,2560
20240531,110100,3930791850,13470,13450,13470,13450,1242
20240531,110000,3914074460,13470,13460,13470,13450,1116
20240531,105900,3899049990,13460,13450,13460,13440,1316
20240531,105800,3881352950,13460,13460,13470,13430,400
20240531,105700,3875969450,13470,13440,13470,13430,1802
20240531,105600,3851727960,13440,13430,13440,13420,4117
20240531,105500,3796411290,13430,13440,13460,13420,545
20240531,105400,3789089100,13460,13440,13460,13440,796
20240531,105300,3778384840,13440,13440,13450,13440,749
20240531,105200,3768317650,13450,13420,13450,13420,6146
20240531,105100,3685791560,13420,13420,13420,13410,269
20240531,105000,3682182660,13420,13450,13450,13410,9262
20240531,104900,3557824240,13450,13450,13460,13440,866
20240531,104800,3546176190,13440,13440,13450,13440,449
20240531,104700,3540139080,13440,13450,13450,13440,563
20240531,104600,3532571530,13450,13440,13450,13440,209
20240531,104500,3529761280,13450,13430,13450,13430,630
20240531,104400,3521290710,13440,13430,13450,13430,525
20240531,104300,3514235800,13440,13430,13450,13430,805
20240531,104200,3503416990,13440,13410,13450,13410,1882
20240531,104100,3478143430,13410,13400,13410,13400,367
20240531,104000,3473225160,13410,13410,13410,13400,531
20240531,103900,3466108470,13420,13400,13420,13400,225
20240531,103800,3463091300,13430,13400,13430,13400,1105
20240531,103700,3448281600,13390,13400,13420,13390,1425
20240531,103600,3429177380,13390,13390,13400,13390,979
20240531,103500,3416065230,13400,13400,13400,13390,387
20240531,103400,3410880980,13400,13400,13400,13390,2884
20240531,103300,3372236840,13400,13430,13430,13400,1317
20240531,103200,3354565580,13430,13390,13430,13390,2628
20240531,103100,3319343620,13400,13400,13410,13390,1293
20240531,103000,3302017110,13400,13400,13410,13400,1690
20240531,102900,3279367240,13410,13420,13430,13400,1117
20240531,102800,3264381430,13430,13420,13430,13420,112
20240531,102700,3262878260,13420,13430,13440,13420,458
20240531,102600,3256727630,13440,13440,13450,13430,1858
20240531,102500,3231764000,13450,13440,13450,13440,1962
20240531,102400,3205379880,13450,13450,13450,13440,1310
20240531,102300,3187760660,13450,13450,13460,13450,1828
20240531,102200,3163173480,13460,13460,13460,13450,273
20240531,102100,3159500230,13460,13470,13480,13450,5044
20240531,102000,3091587150,13470,13480,13480,13470,184
20240531,101900,3089107870,13470,13480,13480,13470,504
20240531,101800,3082318860,13470,13480,13480,13470,768
20240531,101700,3071973840,13470,13480,13480,13470,3471
20240531,101600,3025184930,13490,13480,13490,13480,874
20240531,101500,3013402960,13490,13490,13490,13480,263
20240531,101400,3009857440,13490,13480,13490,13480,497
20240531,101300,3003157200,13490,13490,13490,13480,390
20240531,101200,2997897170,13490,13490,13490,13480,1351
20240531,101100,2979676990,13490,13480,13490,13470,972
20240531,101000,2966568160,13480,13470,13480,13470,639
20240531,100900,2957954510,13480,13480,13490,13480,2104
20240531,100800,2929588930,13480,13490,13490,13470,1173
20240531,100700,2913775960,13490,13490,13490,13480,1313
20240531,100600,2896075860,13490,13490,13490,13480,756
20240531,100500,2885883120,13490,13490,13490,13480,925
20240531,100400,2873407460,13490,13490,13490,13470,3346
20240531,100300,2828296200,13510,13510,13520,13500,5968
20240531,100200,2747693410,13520,13510,13530,13510,2370
20240531,100100,2715658940,13510,13510,13530,13500,14904
20240531,100000,2514258410,13500,13500,13510,13500,2347
20240531,095900,2482573020,13510,13510,13510,13500,1079
20240531,095800,2468004880,13510,13490,13510,13490,14725
20240531,095700,2269253820,13480,13480,13490,13480,335
20240531,095600,2264737630,13490,13470,13490,13470,352
20240531,095500,2259995580,13480,13470,13490,13460,2843
20240531,095400,2221684190,13470,13460,13470,13460,1385
20240531,095300,2203030230,13470,13470,13470,13460,723
20240531,095200,2193293320,13470,13480,13490,13470,996
20240531,095100,2179874440,13490,13470,13490,13460,978
20240531,095000,2166698800,13460,13480,13490,13460,756
20240531,094900,2156508630,13490,13470,13490,13450,3304
20240531,094800,2111964920,13470,13480,13500,13460,3704
20240531,094700,2062018900,13480,13490,13490,13480,5118
20240531,094600,1993001860,13490,13470,13490,13470,7473
20240531,094500,1892239550,13470,13470,13470,13460,3808
20240531,094400,1840950970,13470,13460,13470,13460,1143
20240531,094300,1825559680,13470,13470,13470,13460,1093
20240531,094200,1810843490,13470,13460,13470,13450,2264
20240531,094100,1780363190,13460,13470,13470,13460,713
20240531,094000,1770761630,13470,13450,13480,13430,12517
20240531,093900,1602333850,13460,13440,13460,13440,4228
20240531,093800,1545438320,13450,13440,13450,13440,970
20240531,093700,1532396240,13450,13450,13450,13440,1301
20240531,093600,1514898870,13450,13440,13450,13440,3054
20240531,093500,1473829250,13440,13430,13440,13420,1869
20240531,093400,1448730240,13430,13430,13430,13410,245
20240531,093300,1445441910,13430,13440,13440,13430,362
20240531,093200,1440577660,13440,13420,13440,13410,1928
20240531,093100,1414673330,13420,13420,13420,13410,487
20240531,093000,1408141130,13420,13430,13430,13410,1226
20240531,092900,1391685570,13430,13430,13440,13420,4074
20240531,092800,1336994760,13430,13430,13440,13430,2524
20240531,092700,1303092490,13430,13430,13430,13420,2256
20240531,092600,1272794500,13420,13410,13430,13410,5457
20240531,092500,1199554410,13400,13420,13420,13400,1667
20240531,092400,1177201130,13420,13420,13420,13410,823
20240531,092300,1166163140,13420,13420,13420,13410,503
20240531,092200,1159413130,13420,13410,13420,13410,7671
20240531,092100,1056510640,13410,13410,13410,13400,711
20240531,092000,1046980660,13410,13410,13410,13400,1525
20240531,091900,1026542480,13410,13410,13410,13400,713
20240531,091800,1016986150,13410,13400,13410,13380,1339
20240531,091700,999049850,13400,13410,13410,13400,1674
20240531,091600,976618090,13410,13400,13410,13390,2617
20240531,091500,941547700,13400,13400,13410,13390,1261
20240531,091400,924654290,13400,13400,13410,13400,867
20240531,091300,913035760,13410,13410,13410,13400,326
20240531,091200,908665370,13410,13430,13440,13390,6275
20240531,091100,824556240,13440,13450,13460,13410,8177
20240531,091000,714654250,13450,13460,13460,13450,2707
20240531,090900,678241050,13450,13450,13460,13450,771
20240531,090800,667868310,13450,13440,13460,13420,4265
20240531,090700,610529290,13440,13440,13440,13420,2118
20240531,090600,582083960,13430,13460,13460,13430,2739
20240531,090500,545246190,13450,13420,13450,13420,5521
20240531,090400,471078200,13420,13400,13420,13400,3305
20240531,090300,426756990,13410,13410,13410,13400,1291
20240531,090200,409444980,13410,13380,13410,13370,6172
20240531,090100,326803030,13380,13370,13390,13370,4243
20240531,090000,270013600,13370,13350,13380,13330,20171