KissMeData/034300/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,191800,7307347910,14950,14950,14950,14950,1612
20240531,191700,7307347910,14950,14950,14950,14950,0
20240531,191600,7307347910,14950,14950,14950,14950,0
20240531,191500,7307347910,14950,14950,14950,14950,0
20240531,191400,7307347910,14950,14950,14950,14950,0
20240531,191300,7307347910,14950,14950,14950,14950,0
20240531,191200,7307347910,14950,14950,14950,14950,0
20240531,191100,7307347910,14950,14950,14950,14950,0
20240531,191000,7307347910,14950,14950,14950,14950,0
20240531,190900,7307347910,14950,14950,14950,14950,0
20240531,190800,7307347910,14950,14950,14950,14950,0
20240531,190700,7307347910,14950,14950,14950,14950,0
20240531,190600,7307347910,14950,14950,14950,14950,0
20240531,190500,7307347910,14950,14950,14950,14950,0
20240531,190400,7307347910,14950,14950,14950,14950,0
20240531,190300,7307347910,14950,14950,14950,14950,0
20240531,190200,7307347910,14950,14950,14950,14950,0
20240531,190100,7307347910,14950,14950,14950,14950,0
20240531,190000,7307347910,14950,14950,14950,14950,0
20240531,185900,7307347910,14950,14950,14950,14950,0
20240531,185800,7307347910,14950,14950,14950,14950,0
20240531,185700,7307347910,14950,14950,14950,14950,0
20240531,185600,7307347910,14950,14950,14950,14950,0
20240531,185500,7307347910,14950,14950,14950,14950,0
20240531,185400,7307347910,14950,14950,14950,14950,0
20240531,185300,7307347910,14950,14950,14950,14950,0
20240531,185200,7307347910,14950,14950,14950,14950,0
20240531,185100,7307347910,14950,14950,14950,14950,0
20240531,185000,7307347910,14950,14950,14950,14950,0
20240531,184900,7307347910,14950,14950,14950,14950,0
20240531,184800,7307347910,14950,14950,14950,14950,1612
20240531,184700,7307347910,14950,14950,14950,14950,0
20240531,184600,7307347910,14950,14950,14950,14950,0
20240531,184500,7307347910,14950,14950,14950,14950,0
20240531,184400,7307347910,14950,14950,14950,14950,0
20240531,184300,7307347910,14950,14950,14950,14950,0
20240531,184200,7307347910,14950,14950,14950,14950,0
20240531,184100,7307347910,14950,14950,14950,14950,0
20240531,184000,7307347910,14950,14950,14950,14950,0
20240531,183900,7307347910,14950,14950,14950,14950,0
20240531,183800,7307347910,14950,14950,14950,14950,0
20240531,183700,7307347910,14950,14950,14950,14950,0
20240531,183600,7307347910,14950,14950,14950,14950,0
20240531,183500,7307347910,14950,14950,14950,14950,0
20240531,183400,7307347910,14950,14950,14950,14950,0
20240531,183300,7307347910,14950,14950,14950,14950,0
20240531,183200,7307347910,14950,14950,14950,14950,0
20240531,183100,7307347910,14950,14950,14950,14950,0
20240531,183000,7307347910,14950,14950,14950,14950,0
20240531,182900,7307347910,14950,14950,14950,14950,0
20240531,182800,7307347910,14950,14950,14950,14950,0
20240531,182700,7307347910,14950,14950,14950,14950,0
20240531,182600,7307347910,14950,14950,14950,14950,0
20240531,182500,7307347910,14950,14950,14950,14950,0
20240531,182400,7307347910,14950,14950,14950,14950,0
20240531,182300,7307347910,14950,14950,14950,14950,0
20240531,182200,7307347910,14950,14950,14950,14950,0
20240531,182100,7307347910,14950,14950,14950,14950,0
20240531,182000,7307347910,14950,14950,14950,14950,0
20240531,181900,7307347910,14950,14950,14950,14950,0
20240531,181800,7307347910,14950,14950,14950,14950,1612
20240531,181700,7307347910,14950,14950,14950,14950,0
20240531,181600,7307347910,14950,14950,14950,14950,0
20240531,181500,7307347910,14950,14950,14950,14950,0
20240531,181400,7307347910,14950,14950,14950,14950,0
20240531,181300,7307347910,14950,14950,14950,14950,0
20240531,181200,7307347910,14950,14950,14950,14950,0
20240531,181100,7307347910,14950,14950,14950,14950,0
20240531,181000,7307347910,14950,14950,14950,14950,0
20240531,180900,7307347910,14950,14950,14950,14950,0
20240531,180800,7307347910,14950,14950,14950,14950,0
20240531,180700,7307347910,14950,14950,14950,14950,0
20240531,180600,7307347910,14950,14950,14950,14950,0
20240531,180500,7307347910,14950,14950,14950,14950,0
20240531,180400,7307347910,14950,14950,14950,14950,0
20240531,180300,7307347910,14950,14950,14950,14950,0
20240531,180200,7307347910,14950,14950,14950,14950,0
20240531,180100,7307347910,14950,14950,14950,14950,0
20240531,180000,7307347910,14950,14950,14950,14950,0
20240531,175900,7307347910,14950,14950,14950,14950,0
20240531,175800,7307347910,14950,14950,14950,14950,0
20240531,175700,7307347910,14950,14950,14950,14950,0
20240531,175600,7307347910,14950,14950,14950,14950,0
20240531,175500,7307347910,14950,14950,14950,14950,0
20240531,175400,7307347910,14950,14950,14950,14950,0
20240531,175300,7307347910,14950,14950,14950,14950,0
20240531,175200,7307347910,14950,14950,14950,14950,0
20240531,175100,7307347910,14950,14950,14950,14950,0
20240531,175000,7307347910,14950,14950,14950,14950,0
20240531,174900,7307347910,14950,14950,14950,14950,0
20240531,174800,7307347910,14950,14950,14950,14950,1612
20240531,174700,7307347910,14950,14950,14950,14950,0
20240531,174600,7307347910,14950,14950,14950,14950,0
20240531,174500,7307347910,14950,14950,14950,14950,0
20240531,174400,7307347910,14950,14950,14950,14950,0
20240531,174300,7307347910,14950,14950,14950,14950,0
20240531,174200,7307347910,14950,14950,14950,14950,0
20240531,174100,7307347910,14950,14950,14950,14950,0
20240531,174000,7307347910,14950,14950,14950,14950,0
20240531,173900,7307347910,14950,14950,14950,14950,0
20240531,173800,7307347910,14950,14950,14950,14950,0
20240531,173700,7307347910,14950,14950,14950,14950,0
20240531,173600,7307347910,14950,14950,14950,14950,0
20240531,173500,7307347910,14950,14950,14950,14950,0
20240531,173400,7307347910,14950,14950,14950,14950,0
20240531,173300,7307347910,14950,14950,14950,14950,0
20240531,173200,7307347910,14950,14950,14950,14950,0
20240531,173100,7307347910,14950,14950,14950,14950,0
20240531,173000,7307347910,14950,14950,14950,14950,0
20240531,172900,7307347910,14950,14950,14950,14950,0
20240531,172800,7307347910,14950,14950,14950,14950,0
20240531,172700,7307347910,14950,14950,14950,14950,0
20240531,172600,7307347910,14950,14950,14950,14950,0
20240531,172500,7307347910,14950,14950,14950,14950,0
20240531,172400,7307347910,14950,14950,14950,14950,0
20240531,172300,7307347910,14950,14950,14950,14950,0
20240531,172200,7307347910,14950,14950,14950,14950,0
20240531,172100,7307347910,14950,14950,14950,14950,0
20240531,172000,7307347910,14950,14950,14950,14950,0
20240531,171900,7307347910,14950,14950,14950,14950,0
20240531,171800,7307347910,14950,14950,14950,14950,1612
20240531,171700,7307347910,14950,14950,14950,14950,0
20240531,171600,7307347910,14950,14950,14950,14950,0
20240531,171500,7307347910,14950,14950,14950,14950,0
20240531,171400,7307347910,14950,14950,14950,14950,0
20240531,171300,7307347910,14950,14950,14950,14950,0
20240531,171200,7307347910,14950,14950,14950,14950,0
20240531,171100,7307347910,14950,14950,14950,14950,0
20240531,171000,7307347910,14950,14950,14950,14950,0
20240531,170900,7307347910,14950,14950,14950,14950,0
20240531,170800,7307347910,14950,14950,14950,14950,0
20240531,170700,7307347910,14950,14950,14950,14950,0
20240531,170600,7307347910,14950,14950,14950,14950,0
20240531,170500,7307347910,14950,14950,14950,14950,0
20240531,170400,7307347910,14950,14950,14950,14950,0
20240531,170300,7307347910,14950,14950,14950,14950,0
20240531,170200,7307347910,14950,14950,14950,14950,0
20240531,170100,7307347910,14950,14950,14950,14950,0
20240531,170000,7307347910,14950,14950,14950,14950,0
20240531,165900,7307347910,14950,14950,14950,14950,0
20240531,165800,7307347910,14950,14950,14950,14950,0
20240531,165700,7307347910,14950,14950,14950,14950,0
20240531,165600,7307347910,14950,14950,14950,14950,0
20240531,165500,7307347910,14950,14950,14950,14950,0
20240531,165400,7307347910,14950,14950,14950,14950,0
20240531,165300,7307347910,14950,14950,14950,14950,0
20240531,165200,7307347910,14950,14950,14950,14950,0
20240531,165100,7307347910,14950,14950,14950,14950,0
20240531,165000,7307347910,14950,14950,14950,14950,0
20240531,164900,7307347910,14950,14950,14950,14950,0
20240531,164800,7307347910,14950,14950,14950,14950,1612
20240531,164700,7307347910,14950,14950,14950,14950,0
20240531,164600,7307347910,14950,14950,14950,14950,0
20240531,164500,7307347910,14950,14950,14950,14950,0
20240531,164400,7307347910,14950,14950,14950,14950,0
20240531,164300,7307347910,14950,14950,14950,14950,0
20240531,164200,7307347910,14950,14950,14950,14950,0
20240531,164100,7307347910,14950,14950,14950,14950,0
20240531,164000,7307347910,14950,14950,14950,14950,0
20240531,163900,7307347910,14950,14950,14950,14950,0
20240531,163800,7307347910,14950,14950,14950,14950,0
20240531,163700,7307347910,14950,14950,14950,14950,0
20240531,163600,7307347910,14950,14950,14950,14950,0
20240531,163500,7307347910,14950,14950,14950,14950,0
20240531,163400,7307347910,14950,14950,14950,14950,0
20240531,163300,7307347910,14950,14950,14950,14950,0
20240531,163200,7307347910,14950,14950,14950,14950,0
20240531,163100,7307347910,14950,14950,14950,14950,0
20240531,163000,7307347910,14950,14950,14950,14950,0
20240531,162900,7307347910,14950,14950,14950,14950,0
20240531,162800,7307347910,14950,14950,14950,14950,0
20240531,162700,7307347910,14950,14950,14950,14950,0
20240531,162600,7307347910,14950,14950,14950,14950,0
20240531,162500,7307347910,14950,14950,14950,14950,0
20240531,162400,7307347910,14950,14950,14950,14950,0
20240531,162300,7307347910,14950,14950,14950,14950,0
20240531,162200,7307347910,14950,14950,14950,14950,0
20240531,162100,7307347910,14950,14950,14950,14950,0
20240531,162000,7307347910,14950,14950,14950,14950,0
20240531,161900,7307347910,14950,14950,14950,14950,0
20240531,161800,7307347910,14950,14950,14950,14950,1612
20240531,161700,7307347910,14950,14950,14950,14950,0
20240531,161600,7307347910,14950,14950,14950,14950,0
20240531,161500,7307347910,14950,14950,14950,14950,0
20240531,161400,7307347910,14950,14950,14950,14950,0
20240531,161300,7307347910,14950,14950,14950,14950,0
20240531,161200,7307347910,14950,14950,14950,14950,0
20240531,161100,7307347910,14950,14950,14950,14950,0
20240531,161000,7307347910,14950,14950,14950,14950,0
20240531,160900,7307347910,14950,14950,14950,14950,0
20240531,160800,7307347910,14950,14950,14950,14950,0
20240531,160700,7307347910,14950,14950,14950,14950,0
20240531,160600,7307347910,14950,14950,14950,14950,0
20240531,160500,7307347910,14950,14950,14950,14950,0
20240531,160400,7307347910,14950,14950,14950,14950,0
20240531,160300,7307347910,14950,14950,14950,14950,0
20240531,160200,7307347910,14950,14950,14950,14950,0
20240531,160100,7307347910,14950,14950,14950,14950,0
20240531,160000,7307347910,14950,14950,14950,14950,0
20240531,155900,7307347910,14950,14950,14950,14950,0
20240531,155800,7307347910,14950,14950,14950,14950,0
20240531,155700,7307347910,14950,14950,14950,14950,0
20240531,155600,7307347910,14950,14950,14950,14950,0
20240531,155500,7307347910,14950,14950,14950,14950,0
20240531,155400,7307347910,14950,14950,14950,14950,0
20240531,155300,7307347910,14950,14950,14950,14950,0
20240531,155200,7307347910,14950,14950,14950,14950,0
20240531,155100,7307347910,14950,14950,14950,14950,0
20240531,155000,7307347910,14950,14950,14950,14950,0
20240531,154900,7307347910,14950,14950,14950,14950,0
20240531,154800,7307347910,14950,14950,14950,14950,1612
20240531,154700,7307347910,14950,14950,14950,14950,0
20240531,154600,7307347910,14950,14950,14950,14950,0
20240531,154500,7307347910,14950,14950,14950,14950,0
20240531,154400,7307347910,14950,14950,14950,14950,0
20240531,154300,7307347910,14950,14950,14950,14950,0
20240531,154200,7307347910,14950,14950,14950,14950,0
20240531,154100,7307347910,14950,14950,14950,14950,0
20240531,154000,7307347910,14950,14950,14950,14950,0
20240531,153900,7307347910,14950,14950,14950,14950,0
20240531,153800,7307347910,14950,14950,14950,14950,0
20240531,153700,7307347910,14950,14950,14950,14950,0
20240531,153600,7307347910,14950,14950,14950,14950,0
20240531,153500,7307347910,14950,14950,14950,14950,0
20240531,153400,7307347910,14950,14950,14950,14950,0
20240531,153300,7307347910,14950,14950,14950,14950,0
20240531,153200,7307347910,14950,14950,14950,14950,0
20240531,153100,7307347910,14950,14950,14950,14950,0
20240531,153000,7307347910,14950,14950,14950,14950,1612
20240531,152900,7283248510,15000,15000,15000,15000,0
20240531,152800,7283248510,15000,15000,15000,15000,0
20240531,152700,7283248510,15000,15000,15000,15000,0
20240531,152600,7283248510,15000,15000,15000,15000,0
20240531,152500,7283248510,15000,15000,15000,15000,0
20240531,152400,7283248510,15000,15000,15000,15000,0
20240531,152300,7283248510,15000,15000,15000,15000,0
20240531,152200,7283248510,15000,15000,15000,15000,0
20240531,152100,7283248510,15000,15000,15000,15000,0
20240531,152000,7283248510,15000,15000,15000,15000,0
20240531,151900,7283248510,15000,14960,15000,14950,548
20240531,151800,7275042700,14960,14950,14960,14950,313
20240531,151700,7270360620,14950,14960,14960,14950,516
20240531,151600,7262645590,14960,14960,14960,14950,202
20240531,151500,7259625660,14950,14960,14960,14950,304
20240531,151400,7255078350,14960,14960,14960,14960,56
20240531,151300,7254240590,14950,14930,15020,14930,207
20240531,151200,7251137190,14930,14960,14960,14930,300
20240531,151100,7246654920,14960,14970,15040,14950,1778
20240531,151000,7220056730,14970,14990,15050,14970,1302
20240531,150900,7200550410,14990,14990,14990,14990,141
20240531,150800,7198436820,14990,15050,15050,14990,162
20240531,150700,7195999560,14990,14990,15050,14990,38
20240531,150600,7195429850,14990,15000,15000,14990,139
20240531,150500,7193345010,15050,14990,15050,14990,135
20240531,150400,7191315330,14990,14990,14990,14970,778
20240531,150300,7179661480,14980,15000,15000,14980,189
20240531,150200,7176829220,15010,15020,15020,15010,107
20240531,150100,7175222140,15020,15020,15030,15020,106
20240531,150000,7173630010,15020,15020,15030,15020,422
20240531,145900,7167290690,15020,15020,15110,15010,31
20240531,145800,7166825100,15020,15030,15110,15020,48
20240531,145700,7166102410,15030,15090,15130,15030,1039
20240531,145600,7150399520,15080,14980,15080,14980,215
20240531,145500,7147167640,14980,14980,14990,14980,438
20240531,145400,7140605830,14980,15010,15010,14980,86
20240531,145300,7139316840,14980,14980,14980,14980,36
20240531,145200,7138777560,14980,14980,15080,14980,47
20240531,145100,7138073200,14980,14980,14980,14980,483
20240531,145000,7130837860,14980,14990,14990,14980,30
20240531,144900,7130388300,15000,15000,15000,14980,135
20240531,144800,7128363660,14980,15030,15050,14980,51
20240531,144700,7127597510,15020,15180,15180,15020,28
20240531,144600,7127174240,15180,14970,15180,14970,565
20240531,144500,7118610170,14970,14960,14970,14960,146
20240531,144400,7116424720,14960,14970,14980,14960,679
20240531,144300,7106262970,14970,15000,15000,14970,109
20240531,144200,7104628410,15000,15000,15030,15000,311
20240531,144100,7099962960,15010,15040,15040,15010,337
20240531,144000,7094896170,15040,15070,15070,15040,130
20240531,143900,7092937450,15070,15200,15200,15070,18
20240531,143800,7092665830,15200,15080,15200,15070,485
20240531,143700,7085351170,15080,15090,15090,15080,24
20240531,143600,7084989080,15090,15070,15180,15070,180
20240531,143500,7082275140,15070,15180,15180,15070,25
20240531,143400,7081897490,15200,15200,15200,15200,302
20240531,143300,7077307090,15200,15070,15200,15070,137
20240531,143200,7075232650,15200,15200,15200,15200,1
20240531,143100,7075217450,15230,15030,15250,15030,785
20240531,143000,7063284500,15000,14990,15000,14990,141
20240531,142900,7061170680,14990,14980,14990,14980,382
20240531,142800,7055445020,14970,14960,14980,14960,667
20240531,142700,7045455060,14960,14990,14990,14960,484
20240531,142600,7038208780,14990,15000,15000,14990,858
20240531,142500,7025342750,15000,15010,15010,15000,780
20240531,142400,7013640130,15010,15030,15030,15000,564
20240531,142300,7005172100,15030,15040,15050,15030,79
20240531,142200,7003983880,15040,15040,15040,15040,24
20240531,142100,7003622920,15040,15030,15040,15030,25
20240531,142000,7003246990,15040,15030,15040,15030,45
20240531,141900,7002570590,15030,15020,15030,15020,138
20240531,141800,7000496550,15010,15070,15100,15000,934
20240531,141700,6986453130,15070,15070,15070,15070,239
20240531,141600,6982851400,15070,15070,15070,15070,35
20240531,141500,6982323950,15070,15030,15070,15030,309
20240531,141400,6977672800,15030,15030,15050,15030,53
20240531,141300,6976876010,15030,15030,15030,15030,202
20240531,141200,6973839950,15030,15020,15030,15020,24
20240531,141100,6973479390,15020,15010,15020,15010,25
20240531,141000,6973103950,15010,15010,15050,15010,42
20240531,140900,6972473130,15010,15010,15010,15010,82
20240531,140800,6971242310,15010,15060,15060,15000,568
20240531,140700,6962704750,15060,15100,15100,15060,1838
20240531,140600,6935006910,15100,15100,15100,15100,25
20240531,140500,6934629410,15100,15100,15100,15100,44
20240531,140400,6933965010,15100,15100,15100,15100,94
20240531,140300,6932545610,15100,15110,15110,15100,35
20240531,140200,6932016910,15110,15110,15110,15100,59
20240531,140100,6931125700,15110,15100,15110,15100,37
20240531,140000,6930566710,15100,15120,15170,15100,470
20240531,135900,6923466610,15220,15100,15220,15100,27
20240531,135800,6923058390,15100,15140,15160,15100,414
20240531,135700,6916798000,15250,15250,15250,15250,200
20240531,135600,6913748000,15250,15250,15250,15250,0
20240531,135500,6913748000,15250,15080,15250,15080,415
20240531,135400,6907453910,15080,15100,15100,15070,113
20240531,135300,6905748630,15100,15100,15100,15100,40
20240531,135200,6905144630,15100,15070,15100,15070,17
20240531,135100,6904888230,15070,15070,15070,15070,9
20240531,135000,6904752600,15070,15080,15080,15060,979
20240531,134900,6889999510,15070,15110,15110,15070,68
20240531,134800,6888972350,15070,15090,15090,15060,427
20240531,134700,6882536330,15090,15110,15150,15090,348
20240531,134600,6877278470,15110,15110,15110,15110,92
20240531,134500,6875888350,15110,15110,15110,15110,37
20240531,134400,6875329280,15120,15120,15120,15120,93
20240531,134300,6873923120,15120,15120,15120,15120,36
20240531,134200,6873378800,15120,15120,15120,15120,15
20240531,134100,6873152000,15120,15120,15120,15120,5
20240531,134000,6873076400,15120,15110,15120,15110,108
20240531,133900,6871443680,15110,15110,15120,15110,38
20240531,133800,6870869300,15110,15110,15110,15110,24
20240531,133700,6870506660,15110,15120,15120,15110,242
20240531,133600,6866849580,15150,15120,15160,15120,27
20240531,133500,6866441240,15160,15120,15160,15110,45
20240531,133400,6865761020,15110,15120,15160,15110,280
20240531,133300,6861528980,15120,15110,15120,15110,130
20240531,133200,6859564190,15110,15110,15120,15110,343
20240531,133100,6854379990,15110,15110,15110,15110,33
20240531,133000,6853881360,15110,15100,15120,15100,344
20240531,132900,6848684650,15100,15110,15110,15100,139
20240531,132800,6846585210,15110,15140,15140,15100,273
20240531,132700,6842459410,15150,15170,15180,15150,688
20240531,132600,6832025710,15200,15170,15200,15170,118
20240531,132500,6830232650,15170,15260,15260,15170,818
20240531,132400,6817798450,15230,15210,15230,15210,25
20240531,132300,6817418070,15210,15210,15210,15210,27
20240531,132200,6817007400,15210,15220,15220,15210,69
20240531,132100,6815957890,15210,15220,15260,15210,31
20240531,132000,6815486160,15220,15220,15220,15220,24
20240531,131900,6815120880,15220,15210,15220,15210,18
20240531,131800,6814847040,15200,15200,15210,15200,210
20240531,131700,6811654990,15200,15200,15200,15200,43
20240531,131600,6811001390,15200,15200,15210,15200,24
20240531,131500,6810636580,15200,15200,15210,15200,116
20240531,131400,6808873130,15200,15270,15270,15200,334
20240531,131300,6803792430,15240,15280,15280,15240,613
20240531,131200,6794434710,15280,15270,15280,15270,273
20240531,131100,6790263650,15260,15260,15270,15260,98
20240531,131000,6788768110,15270,15260,15270,15260,240
20240531,130900,6785105700,15270,15260,15270,15260,338
20240531,130800,6779946620,15260,15200,15260,15200,24
20240531,130700,6779580740,15200,15200,15200,15200,45
20240531,130600,6778896740,15200,15280,15280,15200,587
20240531,130500,6769964080,15280,15340,15350,15280,258
20240531,130400,6766010980,15350,15410,15420,15340,348
20240531,130300,6760663780,15410,15360,15420,15360,62
20240531,130200,6759710050,15360,15390,15510,15350,351
20240531,130100,6754317450,15530,15530,15530,15530,100
20240531,130000,6752764450,15560,15460,15590,15460,298
20240531,125900,6748139230,15460,15460,15470,15450,552
20240531,125800,6739610180,15460,15460,15460,15400,24
20240531,125700,6739240460,15400,15400,15400,15400,69
20240531,125600,6738177860,15470,15470,15470,15440,656
20240531,125500,6728029570,15500,15360,15500,15360,316
20240531,125400,6723152440,15360,15360,15360,15360,0
20240531,125300,6723152440,15360,15310,15360,15310,3
20240531,125200,6723106460,15300,15300,15380,15300,579
20240531,125100,6714246510,15300,15280,15300,15280,227
20240531,125000,6710775950,15270,15210,15270,15210,103
20240531,124900,6709204540,15210,15250,15250,15200,463
20240531,124800,6702164570,15250,15210,15250,15200,183
20240531,124700,6699377550,15200,15190,15200,15190,460
20240531,124600,6692390080,15180,15180,15180,15180,26
20240531,124500,6691995400,15180,15170,15270,15170,28
20240531,124400,6691570380,15280,15190,15280,15170,120
20240531,124300,6689748940,15280,15190,15300,15190,27
20240531,124200,6689338500,15320,15330,15330,15190,14
20240531,124100,6689125440,15350,15350,15350,15350,1
20240531,124000,6689110090,15210,15190,15210,15180,560
20240531,123900,6680606380,15210,15230,15300,15190,423
20240531,123800,6674167550,15290,15230,15310,15230,160
20240531,123700,6671720090,15300,15290,15300,15290,53
20240531,123600,6670909710,15290,15190,15290,15190,33
20240531,123500,6670407700,15190,15210,15210,15180,94
20240531,123400,6668980260,15210,15200,15210,15160,141
20240531,123300,6666837760,15160,15170,15200,15160,123
20240531,123200,6664972820,15200,15170,15200,15170,60
20240531,123100,6664062510,15200,15160,15200,15160,27
20240531,123000,6663652940,15200,15160,15240,15150,52
20240531,122900,6662864690,15240,15180,15260,15150,28
20240531,122800,6662439660,15260,15220,15300,15180,1031
20240531,122700,6646759350,15300,15300,15300,15210,21
20240531,122600,6646439580,15210,15300,15300,15210,125
20240531,122500,6644537710,15310,15240,15320,15210,65
20240531,122400,6643545880,15380,15380,15380,15380,8
20240531,122300,6643422840,15380,15480,15490,15160,475
20240531,122200,6636166620,15490,15190,15490,15180,237
20240531,122100,6632544580,15200,15200,15200,15180,137
20240531,122000,6630463550,15190,15200,15200,15190,17
20240531,121900,6630205280,15190,15190,15200,15190,47
20240531,121800,6629491190,15180,15170,15180,15170,161
20240531,121700,6627047980,15170,15200,15200,15170,32
20240531,121600,6626561770,15200,15220,15220,15200,571
20240531,121500,6617871390,15220,15220,15220,15220,24
20240531,121400,6617506110,15220,15220,15230,15220,51
20240531,121300,6616729860,15220,15250,15250,15220,87
20240531,121200,6615404610,15250,15250,15250,15250,206
20240531,121100,6612263110,15300,15380,15380,15300,23
20240531,121000,6611910890,15430,15240,15430,15210,595
20240531,120900,6602859290,15240,15330,15330,15240,502
20240531,120800,6595181510,15330,15360,15360,15300,1249
20240531,120700,6576056620,15410,15480,15480,15400,864
20240531,120600,6562706800,15480,15500,15500,15480,209
20240531,120500,6559469060,15500,15500,15500,15500,143
20240531,120400,6557252560,15490,15500,15520,15480,152
20240531,120300,6554896820,15490,15490,15640,15490,111
20240531,120200,6553167620,15500,15500,15500,15500,11
20240531,120100,6552997120,15650,15670,15670,15490,58
20240531,120000,6552092890,15680,15680,15680,15680,0
20240531,115900,6552092890,15680,15660,15690,15500,694
20240531,115800,6541220430,15690,15700,15780,15450,556
20240531,115700,6532543340,15780,15760,15800,15700,1130
20240531,115600,6514703260,15770,15640,15800,15640,2610
20240531,115500,6473754690,15640,15530,15640,15530,914
20240531,115400,6459526770,15540,15530,15540,15530,263
20240531,115300,6455442370,15530,15500,15530,15500,332
20240531,115200,6450296340,15500,15500,15550,15500,221
20240531,115100,6446869790,15550,15550,15550,15500,537
20240531,115000,6438526560,15540,15520,15550,15520,513
20240531,114900,6430558010,15520,15520,15520,15500,184
20240531,114800,6427702390,15520,15450,15520,15440,787
20240531,114700,6415531300,15430,15310,15460,15310,1128
20240531,114600,6398134820,15400,15200,15460,15200,1033
20240531,114500,6382288380,15200,15190,15200,15190,99
20240531,114400,6380784560,15190,15190,15190,15190,1
20240531,114300,6380769370,15130,15030,15130,15020,1591
20240531,114200,6356769300,15070,15020,15070,15020,28
20240531,114100,6356348540,15070,15060,15070,15010,908
20240531,114000,6342708870,15070,15090,15090,15060,68
20240531,113900,6341684340,15090,15100,15100,15090,299
20240531,113800,6337172070,15080,15060,15090,15060,394
20240531,113700,6331235730,15100,15060,15100,15060,154
20240531,113600,6328915090,15100,15100,15110,15060,162
20240531,113500,6326471030,15110,15110,15110,15100,410
20240531,113400,6320278500,15110,15100,15110,15100,24
20240531,113300,6319916040,15110,15100,15120,15100,317
20240531,113200,6315124330,15120,15120,15120,15100,45
20240531,113100,6314444350,15120,15100,15120,15100,32
20240531,113000,6313961030,15120,15110,15120,15100,227
20240531,112900,6310531670,15120,15110,15120,15110,151
20240531,112800,6308250040,15120,15110,15120,15110,96
20240531,112700,6306799460,15120,15110,15120,15110,307
20240531,112600,6302160600,15110,15100,15110,15100,54
20240531,112500,6301345030,15100,15110,15110,15100,214
20240531,112400,6298113090,15100,15100,15110,15100,531
20240531,112300,6290094560,15100,15110,15120,15100,887
20240531,112200,6276694700,15110,15130,15130,15110,668
20240531,112100,6266597270,15130,15180,15180,15130,25
20240531,112000,6266218820,15120,15130,15180,15120,230
20240531,111900,6262741110,15120,15120,15120,15110,349
20240531,111800,6257466900,15120,15130,15130,15120,113
20240531,111700,6255757630,15130,15130,15130,15130,74
20240531,111600,6254638010,15130,15130,15130,15130,0
20240531,111500,6254638010,15130,15110,15130,15110,240
20240531,111400,6251009320,15110,15110,15120,15110,24
20240531,111300,6250646580,15110,15110,15110,15110,85
20240531,111200,6249362230,15110,15130,15130,15110,1088
20240531,111100,6232915760,15130,15120,15130,15120,79
20240531,111000,6231721220,15120,15130,15130,15120,123
20240531,110900,6229860780,15130,15120,15130,15120,26
20240531,110800,6229467490,15120,15140,15140,15120,400
20240531,110700,6223418780,15140,15140,15140,15130,211
20240531,110600,6220224300,15140,15130,15140,15130,24
20240531,110500,6219861120,15130,15130,15130,15120,126
20240531,110400,6217955510,15120,15110,15120,15110,38
20240531,110300,6217381080,15110,15120,15120,15110,267
20240531,110200,6213345500,15120,15100,15140,15100,1303
20240531,110100,6193643970,15140,15140,15140,15140,132
20240531,110000,6191645490,15070,15000,15070,15000,128
20240531,105900,6189721760,14990,14990,14990,14990,1031
20240531,105800,6174267070,14980,14990,15000,14960,857
20240531,105700,6161427950,14990,14970,15000,14960,891
20240531,105600,6148090400,15000,15040,15040,14970,1634
20240531,105500,6123569820,15070,15070,15070,15030,199
20240531,105400,6120571550,15020,15170,15170,15010,2036
20240531,105300,6089858260,15250,15190,15250,15150,281
20240531,105200,6085593350,15200,15160,15200,15160,236
20240531,105100,6082008370,15160,15200,15200,15150,628
20240531,105000,6072481210,15200,15210,15210,15200,533
20240531,104900,6064379390,15210,15200,15210,15200,108
20240531,104800,6062737690,15250,15200,15250,15200,89
20240531,104700,6061380890,15190,15210,15250,15190,695
20240531,104600,6050816510,15210,15220,15220,15210,312
20240531,104500,6046070490,15210,15210,15260,15210,352
20240531,104400,6040715390,15210,15250,15250,15210,149
20240531,104300,6038448520,15220,15150,15220,15150,147
20240531,104200,6036216020,15200,15220,15300,15150,483
20240531,104100,6028872390,15220,15270,15380,15200,475
20240531,104000,6021646350,15240,15470,15470,15240,787
20240531,103900,6009490910,15480,15250,15480,15250,793
20240531,103800,5997320230,15260,15210,15260,15210,139
20240531,103700,5995204330,15200,15200,15280,15200,90
20240531,103600,5993831310,15190,15180,15200,15180,107
20240531,103500,5992206320,15180,15180,15180,15180,81
20240531,103400,5990976740,15180,15120,15190,15120,408
20240531,103300,5984793830,15120,15160,15160,15120,1479
20240531,103200,5962419230,15150,15180,15190,15150,413
20240531,103100,5956156450,15180,15230,15230,15180,995
20240531,103000,5941023480,15260,15310,15310,15230,906
20240531,102900,5927174640,15310,15350,15350,15300,839
20240531,102800,5914313590,15350,15350,15350,15330,965
20240531,102700,5899514890,15340,15340,15370,15330,242
20240531,102600,5895802540,15340,15390,15390,15340,325
20240531,102500,5890814550,15420,15350,15420,15350,195
20240531,102400,5887815940,15350,15390,15410,15350,428
20240531,102300,5881237950,15380,15390,15420,15380,809
20240531,102200,5868787100,15390,15420,15420,15380,1163
20240531,102100,5850881010,15420,15520,15520,15420,372
20240531,102000,5845135150,15500,15520,15540,15500,646
20240531,101900,5835115290,15540,15500,15550,15450,373
20240531,101800,5829332230,15500,15780,15780,15500,2157
20240531,101700,5795620530,15780,15960,15960,15680,4124
20240531,101600,5730463770,15900,15640,15970,15600,4046
20240531,101500,5666496070,15610,15500,15650,15450,590
20240531,101400,5657333690,15450,15410,15550,15410,1391
20240531,101300,5635822660,15380,15410,15550,15300,2070
20240531,101200,5604053070,15460,15670,15770,15410,2672
20240531,101100,5562295360,15750,15700,15800,15560,2177
20240531,101000,5528088100,15670,15810,15810,15510,5621
20240531,100900,5439678840,15800,15730,15810,15730,5569
20240531,100800,5351796070,15780,15520,15780,15510,3279
20240531,100700,5300553210,15570,15270,15570,15250,3089
20240531,100600,5253001310,15280,15260,15280,15220,566
20240531,100500,5244374220,15260,15220,15270,15200,764
20240531,100400,5232735870,15280,15100,15280,15100,712
20240531,100300,5221904540,15050,15020,15100,15020,81
20240531,100200,5220685950,15100,15010,15100,14960,1306
20240531,100100,5201101720,15000,15080,15080,15000,1668
20240531,100000,5175997930,15080,15150,15160,15080,1575
20240531,095900,5152195650,15160,15090,15230,15090,1098
20240531,095800,5135525160,15100,15120,15140,15100,1842
20240531,095700,5107702650,15120,15230,15230,15110,2644
20240531,095600,5067640970,15140,15000,15200,15000,3390
20240531,095500,5016735890,15000,15000,15000,15000,0
20240531,095400,5016735890,15000,15100,15100,15000,3267
20240531,095300,4967658890,15100,15300,15300,15100,3245
20240531,095200,4918322820,15300,15430,15430,15300,546
20240531,095100,4909944550,15450,15510,15530,15450,1014
20240531,095000,4894227240,15510,15620,15630,15510,2230
20240531,094900,4859456440,15630,15620,15630,15620,851
20240531,094800,4846160670,15620,15670,15670,15620,115
20240531,094700,4844363240,15670,15630,15670,15620,324
20240531,094600,4839298560,15620,15620,15630,15600,1710
20240531,094500,4812601860,15620,15610,15690,15610,218
20240531,094400,4809193130,15610,15760,15760,15610,2027
20240531,094300,4777488700,15760,15600,15770,15600,1519
20240531,094200,4753711210,15640,15610,15650,15600,1065
20240531,094100,4737091250,15610,15660,15660,15600,1402
20240531,094000,4715197440,15660,15800,15800,15610,2075
20240531,093900,4682622730,15730,15750,15830,15710,782
20240531,093800,4670307700,15750,15720,15850,15700,4550
20240531,093700,4598741990,15720,15880,15900,15710,4741
20240531,093600,4523969110,15880,15960,15970,15880,2689
20240531,093500,4481099600,15960,15990,16000,15960,1823
20240531,093400,4451996260,15970,16050,16050,15960,3701
20240531,093300,4392785130,16050,16110,16150,16050,342
20240531,093200,4387287830,16110,16020,16110,16020,681
20240531,093100,4376361010,16010,16020,16040,15990,3264
20240531,093000,4324116070,16030,16060,16090,16020,207
20240531,092900,4320798910,16020,16050,16110,16020,1701
20240531,092800,4293498890,16040,16150,16210,16030,3033
20240531,092700,4244691960,16150,16290,16290,16150,1227
20240531,092600,4224780260,16260,16310,16310,16240,1141
20240531,092500,4206210250,16300,16440,16440,16300,1323
20240531,092400,4184565120,16440,16450,16460,16440,1604
20240531,092300,4158173820,16460,16440,16520,16430,4598
20240531,092200,4082435160,16440,16240,16500,16230,2454
20240531,092100,4042191830,16240,16310,16330,16150,1250
20240531,092000,4021901900,16360,16170,16420,16160,2354
20240531,091900,3983497930,16230,16100,16270,16090,2013
20240531,091800,3950900820,16100,16150,16150,16020,2120
20240531,091700,3916859980,16090,16130,16210,15760,6197
20240531,091600,3818019700,16100,16460,16480,16100,5244
20240531,091500,3732295080,16460,16480,16480,16400,4841
20240531,091400,3652763330,16500,16510,16570,16400,5920
20240531,091300,3555376410,16430,16670,16900,16400,16746
20240531,091200,3274697960,16700,16130,16760,16130,13146
20240531,091100,3058371240,16130,16070,16140,16010,6562
20240531,091000,2953021870,16050,15890,16140,15550,8178
20240531,090900,2823992250,15890,16180,16350,15890,11913
20240531,090800,2633159080,16280,16680,16690,16150,8614
20240531,090700,2490525190,16680,16910,16950,16650,12101
20240531,090600,2287353240,16950,16900,17100,16800,15412
20240531,090500,2025782640,16840,17040,17200,16520,40289
20240531,090400,1343122780,17030,16660,17070,16600,34410
20240531,090300,762899240,16520,16520,16520,16520,0
20240531,090200,762899240,16520,16200,16520,16120,12486
20240531,090100,557803760,16210,15350,16210,15350,26635
20240531,090000,140023250,15350,15020,15350,15020,9188