KissMeData/089970/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,200100,1308202550,15300,15300,15300,15300,775
20240530,200000,1308202550,15300,15300,15300,15300,0
20240530,195900,1308202550,15300,15300,15300,15300,0
20240530,195800,1308202550,15300,15300,15300,15300,0
20240530,195700,1308202550,15300,15300,15300,15300,0
20240530,195600,1308202550,15300,15300,15300,15300,0
20240530,195500,1308202550,15300,15300,15300,15300,0
20240530,195400,1308202550,15300,15300,15300,15300,0
20240530,195300,1308202550,15300,15300,15300,15300,0
20240530,195200,1308202550,15300,15300,15300,15300,0
20240530,195100,1308202550,15300,15300,15300,15300,0
20240530,195000,1308202550,15300,15300,15300,15300,0
20240530,194900,1308202550,15300,15300,15300,15300,0
20240530,194800,1308202550,15300,15300,15300,15300,0
20240530,194700,1308202550,15300,15300,15300,15300,0
20240530,194600,1308202550,15300,15300,15300,15300,0
20240530,194500,1308202550,15300,15300,15300,15300,0
20240530,194400,1308202550,15300,15300,15300,15300,0
20240530,194300,1308202550,15300,15300,15300,15300,0
20240530,194200,1308202550,15300,15300,15300,15300,0
20240530,194100,1308202550,15300,15300,15300,15300,0
20240530,194000,1308202550,15300,15300,15300,15300,0
20240530,193900,1308202550,15300,15300,15300,15300,0
20240530,193800,1308202550,15300,15300,15300,15300,0
20240530,193700,1308202550,15300,15300,15300,15300,0
20240530,193600,1308202550,15300,15300,15300,15300,0
20240530,193500,1308202550,15300,15300,15300,15300,0
20240530,193400,1308202550,15300,15300,15300,15300,0
20240530,193300,1308202550,15300,15300,15300,15300,0
20240530,193200,1308202550,15300,15300,15300,15300,0
20240530,193100,1308202550,15300,15300,15300,15300,775
20240530,193000,1308202550,15300,15300,15300,15300,0
20240530,192900,1308202550,15300,15300,15300,15300,0
20240530,192800,1308202550,15300,15300,15300,15300,0
20240530,192700,1308202550,15300,15300,15300,15300,0
20240530,192600,1308202550,15300,15300,15300,15300,0
20240530,192500,1308202550,15300,15300,15300,15300,0
20240530,192400,1308202550,15300,15300,15300,15300,0
20240530,192300,1308202550,15300,15300,15300,15300,0
20240530,192200,1308202550,15300,15300,15300,15300,0
20240530,192100,1308202550,15300,15300,15300,15300,0
20240530,192000,1308202550,15300,15300,15300,15300,0
20240530,191900,1308202550,15300,15300,15300,15300,0
20240530,191800,1308202550,15300,15300,15300,15300,0
20240530,191700,1308202550,15300,15300,15300,15300,0
20240530,191600,1308202550,15300,15300,15300,15300,0
20240530,191500,1308202550,15300,15300,15300,15300,0
20240530,191400,1308202550,15300,15300,15300,15300,0
20240530,191300,1308202550,15300,15300,15300,15300,0
20240530,191200,1308202550,15300,15300,15300,15300,0
20240530,191100,1308202550,15300,15300,15300,15300,0
20240530,191000,1308202550,15300,15300,15300,15300,0
20240530,190900,1308202550,15300,15300,15300,15300,0
20240530,190800,1308202550,15300,15300,15300,15300,0
20240530,190700,1308202550,15300,15300,15300,15300,0
20240530,190600,1308202550,15300,15300,15300,15300,0
20240530,190500,1308202550,15300,15300,15300,15300,0
20240530,190400,1308202550,15300,15300,15300,15300,0
20240530,190300,1308202550,15300,15300,15300,15300,0
20240530,190200,1308202550,15300,15300,15300,15300,0
20240530,190100,1308202550,15300,15300,15300,15300,775
20240530,190000,1308202550,15300,15300,15300,15300,0
20240530,185900,1308202550,15300,15300,15300,15300,0
20240530,185800,1308202550,15300,15300,15300,15300,0
20240530,185700,1308202550,15300,15300,15300,15300,0
20240530,185600,1308202550,15300,15300,15300,15300,0
20240530,185500,1308202550,15300,15300,15300,15300,0
20240530,185400,1308202550,15300,15300,15300,15300,0
20240530,185300,1308202550,15300,15300,15300,15300,0
20240530,185200,1308202550,15300,15300,15300,15300,0
20240530,185100,1308202550,15300,15300,15300,15300,0
20240530,185000,1308202550,15300,15300,15300,15300,0
20240530,184900,1308202550,15300,15300,15300,15300,0
20240530,184800,1308202550,15300,15300,15300,15300,0
20240530,184700,1308202550,15300,15300,15300,15300,0
20240530,184600,1308202550,15300,15300,15300,15300,0
20240530,184500,1308202550,15300,15300,15300,15300,0
20240530,184400,1308202550,15300,15300,15300,15300,0
20240530,184300,1308202550,15300,15300,15300,15300,0
20240530,184200,1308202550,15300,15300,15300,15300,0
20240530,184100,1308202550,15300,15300,15300,15300,0
20240530,184000,1308202550,15300,15300,15300,15300,0
20240530,183900,1308202550,15300,15300,15300,15300,0
20240530,183800,1308202550,15300,15300,15300,15300,0
20240530,183700,1308202550,15300,15300,15300,15300,0
20240530,183600,1308202550,15300,15300,15300,15300,0
20240530,183500,1308202550,15300,15300,15300,15300,0
20240530,183400,1308202550,15300,15300,15300,15300,0
20240530,183300,1308202550,15300,15300,15300,15300,0
20240530,183200,1308202550,15300,15300,15300,15300,0
20240530,183100,1308202550,15300,15300,15300,15300,775
20240530,183000,1308202550,15300,15300,15300,15300,0
20240530,182900,1308202550,15300,15300,15300,15300,0
20240530,182800,1308202550,15300,15300,15300,15300,0
20240530,182700,1308202550,15300,15300,15300,15300,0
20240530,182600,1308202550,15300,15300,15300,15300,0
20240530,182500,1308202550,15300,15300,15300,15300,0
20240530,182400,1308202550,15300,15300,15300,15300,0
20240530,182300,1308202550,15300,15300,15300,15300,0
20240530,182200,1308202550,15300,15300,15300,15300,0
20240530,182100,1308202550,15300,15300,15300,15300,0
20240530,182000,1308202550,15300,15300,15300,15300,0
20240530,181900,1308202550,15300,15300,15300,15300,0
20240530,181800,1308202550,15300,15300,15300,15300,0
20240530,181700,1308202550,15300,15300,15300,15300,0
20240530,181600,1308202550,15300,15300,15300,15300,0
20240530,181500,1308202550,15300,15300,15300,15300,0
20240530,181400,1308202550,15300,15300,15300,15300,0
20240530,181300,1308202550,15300,15300,15300,15300,0
20240530,181200,1308202550,15300,15300,15300,15300,0
20240530,181100,1308202550,15300,15300,15300,15300,0
20240530,181000,1308202550,15300,15300,15300,15300,0
20240530,180900,1308202550,15300,15300,15300,15300,0
20240530,180800,1308202550,15300,15300,15300,15300,0
20240530,180700,1308202550,15300,15300,15300,15300,0
20240530,180600,1308202550,15300,15300,15300,15300,0
20240530,180500,1308202550,15300,15300,15300,15300,0
20240530,180400,1308202550,15300,15300,15300,15300,0
20240530,180300,1308202550,15300,15300,15300,15300,0
20240530,180200,1308202550,15300,15300,15300,15300,0
20240530,180100,1308202550,15300,15300,15300,15300,775
20240530,180000,1308202550,15300,15300,15300,15300,0
20240530,175900,1308202550,15300,15300,15300,15300,0
20240530,175800,1308202550,15300,15300,15300,15300,0
20240530,175700,1308202550,15300,15300,15300,15300,0
20240530,175600,1308202550,15300,15300,15300,15300,0
20240530,175500,1308202550,15300,15300,15300,15300,0
20240530,175400,1308202550,15300,15300,15300,15300,0
20240530,175300,1308202550,15300,15300,15300,15300,0
20240530,175200,1308202550,15300,15300,15300,15300,0
20240530,175100,1308202550,15300,15300,15300,15300,0
20240530,175000,1308202550,15300,15300,15300,15300,0
20240530,174900,1308202550,15300,15300,15300,15300,0
20240530,174800,1308202550,15300,15300,15300,15300,0
20240530,174700,1308202550,15300,15300,15300,15300,0
20240530,174600,1308202550,15300,15300,15300,15300,0
20240530,174500,1308202550,15300,15300,15300,15300,0
20240530,174400,1308202550,15300,15300,15300,15300,0
20240530,174300,1308202550,15300,15300,15300,15300,0
20240530,174200,1308202550,15300,15300,15300,15300,0
20240530,174100,1308202550,15300,15300,15300,15300,0
20240530,174000,1308202550,15300,15300,15300,15300,0
20240530,173900,1308202550,15300,15300,15300,15300,0
20240530,173800,1308202550,15300,15300,15300,15300,0
20240530,173700,1308202550,15300,15300,15300,15300,0
20240530,173600,1308202550,15300,15300,15300,15300,0
20240530,173500,1308202550,15300,15300,15300,15300,0
20240530,173400,1308202550,15300,15300,15300,15300,0
20240530,173300,1308202550,15300,15300,15300,15300,0
20240530,173200,1308202550,15300,15300,15300,15300,0
20240530,173100,1308202550,15300,15300,15300,15300,775
20240530,173000,1308202550,15300,15300,15300,15300,0
20240530,172900,1308202550,15300,15300,15300,15300,0
20240530,172800,1308202550,15300,15300,15300,15300,0
20240530,172700,1308202550,15300,15300,15300,15300,0
20240530,172600,1308202550,15300,15300,15300,15300,0
20240530,172500,1308202550,15300,15300,15300,15300,0
20240530,172400,1308202550,15300,15300,15300,15300,0
20240530,172300,1308202550,15300,15300,15300,15300,0
20240530,172200,1308202550,15300,15300,15300,15300,0
20240530,172100,1308202550,15300,15300,15300,15300,0
20240530,172000,1308202550,15300,15300,15300,15300,0
20240530,171900,1308202550,15300,15300,15300,15300,0
20240530,171800,1308202550,15300,15300,15300,15300,0
20240530,171700,1308202550,15300,15300,15300,15300,0
20240530,171600,1308202550,15300,15300,15300,15300,0
20240530,171500,1308202550,15300,15300,15300,15300,0
20240530,171400,1308202550,15300,15300,15300,15300,0
20240530,171300,1308202550,15300,15300,15300,15300,0
20240530,171200,1308202550,15300,15300,15300,15300,0
20240530,171100,1308202550,15300,15300,15300,15300,0
20240530,171000,1308202550,15300,15300,15300,15300,0
20240530,170900,1308202550,15300,15300,15300,15300,0
20240530,170800,1308202550,15300,15300,15300,15300,0
20240530,170700,1308202550,15300,15300,15300,15300,0
20240530,170600,1308202550,15300,15300,15300,15300,0
20240530,170500,1308202550,15300,15300,15300,15300,0
20240530,170400,1308202550,15300,15300,15300,15300,0
20240530,170300,1308202550,15300,15300,15300,15300,0
20240530,170200,1308202550,15300,15300,15300,15300,0
20240530,170100,1308202550,15300,15300,15300,15300,775
20240530,170000,1308202550,15300,15300,15300,15300,0
20240530,165900,1308202550,15300,15300,15300,15300,0
20240530,165800,1308202550,15300,15300,15300,15300,0
20240530,165700,1308202550,15300,15300,15300,15300,0
20240530,165600,1308202550,15300,15300,15300,15300,0
20240530,165500,1308202550,15300,15300,15300,15300,0
20240530,165400,1308202550,15300,15300,15300,15300,0
20240530,165300,1308202550,15300,15300,15300,15300,0
20240530,165200,1308202550,15300,15300,15300,15300,0
20240530,165100,1308202550,15300,15300,15300,15300,0
20240530,165000,1308202550,15300,15300,15300,15300,0
20240530,164900,1308202550,15300,15300,15300,15300,0
20240530,164800,1308202550,15300,15300,15300,15300,0
20240530,164700,1308202550,15300,15300,15300,15300,0
20240530,164600,1308202550,15300,15300,15300,15300,0
20240530,164500,1308202550,15300,15300,15300,15300,0
20240530,164400,1308202550,15300,15300,15300,15300,0
20240530,164300,1308202550,15300,15300,15300,15300,0
20240530,164200,1308202550,15300,15300,15300,15300,0
20240530,164100,1308202550,15300,15300,15300,15300,0
20240530,164000,1308202550,15300,15300,15300,15300,0
20240530,163900,1308202550,15300,15300,15300,15300,0
20240530,163800,1308202550,15300,15300,15300,15300,0
20240530,163700,1308202550,15300,15300,15300,15300,0
20240530,163600,1308202550,15300,15300,15300,15300,0
20240530,163500,1308202550,15300,15300,15300,15300,0
20240530,163400,1308202550,15300,15300,15300,15300,0
20240530,163300,1308202550,15300,15300,15300,15300,0
20240530,163200,1308202550,15300,15300,15300,15300,0
20240530,163100,1308202550,15300,15300,15300,15300,775
20240530,163000,1308202550,15300,15300,15300,15300,0
20240530,162900,1308202550,15300,15300,15300,15300,0
20240530,162800,1308202550,15300,15300,15300,15300,0
20240530,162700,1308202550,15300,15300,15300,15300,0
20240530,162600,1308202550,15300,15300,15300,15300,0
20240530,162500,1308202550,15300,15300,15300,15300,0
20240530,162400,1308202550,15300,15300,15300,15300,0
20240530,162300,1308202550,15300,15300,15300,15300,0
20240530,162200,1308202550,15300,15300,15300,15300,0
20240530,162100,1308202550,15300,15300,15300,15300,0
20240530,162000,1308202550,15300,15300,15300,15300,0
20240530,161900,1308202550,15300,15300,15300,15300,0
20240530,161800,1308202550,15300,15300,15300,15300,0
20240530,161700,1308202550,15300,15300,15300,15300,0
20240530,161600,1308202550,15300,15300,15300,15300,0
20240530,161500,1308202550,15300,15300,15300,15300,0
20240530,161400,1308202550,15300,15300,15300,15300,0
20240530,161300,1308202550,15300,15300,15300,15300,0
20240530,161200,1308202550,15300,15300,15300,15300,0
20240530,161100,1308202550,15300,15300,15300,15300,0
20240530,161000,1308202550,15300,15300,15300,15300,0
20240530,160900,1308202550,15300,15300,15300,15300,0
20240530,160800,1308202550,15300,15300,15300,15300,0
20240530,160700,1308202550,15300,15300,15300,15300,0
20240530,160600,1308202550,15300,15300,15300,15300,0
20240530,160500,1308202550,15300,15300,15300,15300,0
20240530,160400,1308202550,15300,15300,15300,15300,0
20240530,160300,1308202550,15300,15300,15300,15300,0
20240530,160200,1308202550,15300,15300,15300,15300,0
20240530,160100,1308202550,15300,15300,15300,15300,775
20240530,160000,1308202550,15300,15300,15300,15300,0
20240530,155900,1308202550,15300,15300,15300,15300,0
20240530,155800,1308202550,15300,15300,15300,15300,0
20240530,155700,1308202550,15300,15300,15300,15300,0
20240530,155600,1308202550,15300,15300,15300,15300,0
20240530,155500,1308202550,15300,15300,15300,15300,0
20240530,155400,1308202550,15300,15300,15300,15300,0
20240530,155300,1308202550,15300,15300,15300,15300,0
20240530,155200,1308202550,15300,15300,15300,15300,0
20240530,155100,1308202550,15300,15300,15300,15300,0
20240530,155000,1308202550,15300,15300,15300,15300,0
20240530,154900,1308202550,15300,15300,15300,15300,0
20240530,154800,1308202550,15300,15300,15300,15300,0
20240530,154700,1308202550,15300,15300,15300,15300,0
20240530,154600,1308202550,15300,15300,15300,15300,0
20240530,154500,1308202550,15300,15300,15300,15300,0
20240530,154400,1308202550,15300,15300,15300,15300,0
20240530,154300,1308202550,15300,15300,15300,15300,0
20240530,154200,1308202550,15300,15300,15300,15300,0
20240530,154100,1308202550,15300,15300,15300,15300,0
20240530,154000,1308202550,15300,15300,15300,15300,0
20240530,153900,1308202550,15300,15300,15300,15300,0
20240530,153800,1308202550,15300,15300,15300,15300,0
20240530,153700,1308202550,15300,15300,15300,15300,0
20240530,153600,1308202550,15300,15300,15300,15300,0
20240530,153500,1308202550,15300,15300,15300,15300,0
20240530,153400,1308202550,15300,15300,15300,15300,0
20240530,153300,1308202550,15300,15300,15300,15300,0
20240530,153200,1308202550,15300,15300,15300,15300,0
20240530,153100,1308202550,15300,15300,15300,15300,775
20240530,153000,1308202550,15300,15300,15300,15300,775
20240530,152900,1296345050,15410,15410,15410,15410,0
20240530,152800,1296345050,15410,15410,15410,15410,0
20240530,152700,1296345050,15410,15410,15410,15410,0
20240530,152600,1296345050,15410,15410,15410,15410,0
20240530,152500,1296345050,15410,15410,15410,15410,0
20240530,152400,1296345050,15410,15410,15410,15410,0
20240530,152300,1296345050,15410,15410,15410,15410,0
20240530,152200,1296345050,15410,15410,15410,15410,0
20240530,152100,1296345050,15410,15410,15410,15410,0
20240530,152000,1296345050,15410,15410,15410,15410,0
20240530,151900,1296345050,15410,15350,15430,15340,82
20240530,151800,1295086370,15440,15370,15440,15370,33
20240530,151700,1294578530,15370,15350,15480,15350,702
20240530,151600,1283747310,15350,15440,15440,15340,259
20240530,151500,1279768580,15440,15350,15440,15340,441
20240530,151400,1272995370,15440,15440,15440,15440,0
20240530,151300,1272995370,15440,15300,15440,15300,442
20240530,151200,1266196860,15280,15320,15320,15280,242
20240530,151100,1262495670,15320,15390,15390,15320,818
20240530,151000,1249939790,15400,15420,15420,15400,765
20240530,150900,1238153750,15440,15440,15440,15440,64
20240530,150800,1237165590,15450,15450,15450,15450,0
20240530,150700,1237165590,15450,15400,15450,15400,436
20240530,150600,1230442380,15400,15400,15410,15400,121
20240530,150500,1228578170,15400,15420,15420,15400,361
20240530,150400,1223013280,15460,15460,15460,15460,83
20240530,150300,1221730100,15460,15490,15490,15460,173
20240530,150200,1219052180,15490,15420,15490,15420,66
20240530,150100,1218031940,15420,15370,15440,15370,177
20240530,150000,1215304160,15370,15410,15410,15360,120
20240530,145900,1213458760,15360,15440,15440,15350,177
20240530,145800,1210737270,15410,15430,15500,15410,624
20240530,145700,1201113850,15500,15420,15500,15420,265
20240530,145600,1197010860,15490,15530,15530,15410,100
20240530,145500,1195463400,15410,15430,15560,15410,298
20240530,145400,1190843470,15430,15400,15430,15380,226
20240530,145300,1187361310,15370,15360,15400,15360,131
20240530,145200,1185348480,15360,15400,15400,15360,74
20240530,145100,1184209800,15400,15430,15430,15390,79
20240530,145000,1182993480,15430,15360,15430,15360,1166
20240530,144900,1165069230,15360,15370,15380,15360,273
20240530,144800,1160872700,15370,15370,15380,15370,762
20240530,144700,1149154340,15380,15370,15420,15370,431
20240530,144600,1142520890,15420,15420,15430,15420,120
20240530,144500,1140669950,15430,15420,15430,15420,314
20240530,144400,1135825550,15420,15410,15430,15360,203
20240530,144300,1132699010,15380,15380,15380,15350,484
20240530,144200,1125257970,15380,15380,15380,15340,114
20240530,144100,1123505450,15340,15330,15380,15330,190
20240530,144000,1120588880,15380,15340,15380,15330,1138
20240530,143900,1103132280,15340,15340,15440,15340,110
20240530,143800,1101440690,15440,15510,15510,15430,575
20240530,143700,1092555320,15510,15450,15510,15440,193
20240530,143600,1089572870,15450,15460,15510,15450,276
20240530,143500,1085302320,15460,15510,15510,15450,237
20240530,143400,1081638090,15460,15460,15510,15460,65
20240530,143300,1080632790,15510,15450,15510,15430,392
20240530,143200,1074573800,15450,15520,15530,15450,330
20240530,143100,1069462520,15520,15540,15540,15440,122
20240530,143000,1067575080,15540,15480,15540,15400,214
20240530,142900,1064263500,15480,15480,15480,15400,84
20240530,142800,1062965740,15460,15460,15460,15390,202
20240530,142700,1059847180,15460,15410,15490,15400,277
20240530,142600,1055575180,15360,15410,15410,15360,33
20240530,142500,1055067750,15350,15350,15420,15350,137
20240530,142400,1052959770,15400,15420,15420,15390,123
20240530,142300,1051064110,15330,15420,15420,15330,111
20240530,142200,1049359780,15420,15340,15420,15330,140
20240530,142100,1047212230,15420,15420,15430,15330,240
20240530,142000,1043522120,15330,15320,15420,15320,163
20240530,141900,1041023100,15320,15320,15420,15310,390
20240530,141800,1035047690,15380,15350,15440,15320,100
20240530,141700,1033511960,15340,15440,15440,15340,1596
20240530,141600,1008960450,15400,15440,15440,15400,160
20240530,141500,1006493550,15440,15440,15490,15430,123
20240530,141400,1004592700,15440,15420,15490,15420,321
20240530,141300,999638280,15490,15410,15500,15410,103
20240530,141200,998049350,15490,15530,15540,15400,674
20240530,141100,987615040,15540,15530,15540,15530,98
20240530,141000,986093020,15540,15520,15540,15520,248
20240530,140900,982241380,15540,15540,15540,15520,100
20240530,140800,980688440,15540,15590,15590,15530,89
20240530,140700,979304990,15580,15600,15620,15580,531
20240530,140600,971024740,15580,15600,15600,15580,112
20240530,140500,969278240,15600,15610,15610,15600,187
20240530,140400,966360950,15620,15600,15620,15600,489
20240530,140300,958730920,15600,15580,15600,15570,108
20240530,140200,957047740,15590,15590,15590,15560,310
20240530,140100,952215740,15590,15560,15590,15560,124
20240530,140000,950284380,15570,15570,15570,15540,240
20240530,135900,946548090,15570,15540,15570,15540,107
20240530,135800,944885070,15570,15510,15570,15510,101
20240530,135700,943317070,15530,15530,15530,15490,203
20240530,135600,940165240,15530,15530,15530,15490,258
20240530,135500,936160180,15530,15530,15530,15480,32
20240530,135400,935664370,15530,15500,15530,15480,446
20240530,135300,928749880,15490,15490,15500,15490,177
20240530,135200,926008060,15480,15480,15480,15480,65
20240530,135100,925001860,15530,15470,15530,15450,218
20240530,135000,921628720,15470,15470,15470,15470,9
20240530,134900,921489490,15520,15540,15540,15450,230
20240530,134800,917930340,15540,15540,15550,15450,70
20240530,134700,916844170,15460,15450,15460,15440,289
20240530,134600,912379600,15450,15450,15450,15430,32
20240530,134500,911885600,15450,15430,15520,15430,285
20240530,134400,907478610,15440,15430,15440,15430,48
20240530,134300,906737880,15440,15430,15440,15420,80
20240530,134200,905503760,15430,15430,15440,15430,64
20240530,134100,904515760,15440,15430,15440,15430,29
20240530,134000,904068250,15410,15430,15430,15400,62
20240530,133900,903112700,15430,15430,15440,15430,93
20240530,133800,901676810,15440,15500,15500,15430,861
20240530,133700,888378960,15500,15500,15500,15450,93
20240530,133600,886939710,15500,15480,15500,15460,200
20240530,133500,883846020,15480,15500,15500,15480,136
20240530,133400,881739660,15480,15520,15520,15480,27
20240530,133300,881321460,15520,15560,15560,15490,187
20240530,133200,878419120,15560,15560,15560,15560,12
20240530,133100,878232400,15550,15570,15570,15550,199
20240530,133000,875136070,15570,15570,15570,15570,62
20240530,132900,874170730,15570,15570,15570,15570,49
20240530,132800,873407800,15570,15530,15570,15530,136
20240530,132700,871293920,15570,15580,15580,15570,20
20240530,132600,870982480,15580,15580,15580,15580,66
20240530,132500,869954200,15580,15580,15580,15580,9
20240530,132400,869813980,15580,15580,15580,15580,42
20240530,132300,869159620,15580,15580,15580,15580,9
20240530,132200,869019400,15580,15510,15580,15510,65
20240530,132100,868006770,15580,15580,15590,15510,216
20240530,132000,864648140,15580,15580,15580,15580,31
20240530,131900,864165160,15580,15580,15580,15580,13
20240530,131800,863962620,15580,15580,15580,15500,148
20240530,131700,861663260,15580,15580,15580,15580,8
20240530,131600,861538620,15580,15580,15580,15580,48
20240530,131500,860790780,15580,15570,15580,15570,515
20240530,131400,852772080,15570,15570,15570,15510,57
20240530,131300,851884710,15550,15570,15570,15550,510
20240530,131200,843944210,15570,15570,15570,15570,41
20240530,131100,843305840,15520,15520,15520,15520,91
20240530,131000,841893520,15570,15570,15570,15570,0
20240530,130900,841893520,15570,15570,15570,15570,57
20240530,130800,841006030,15520,15520,15520,15520,90
20240530,130700,839609230,15570,15570,15570,15570,30
20240530,130600,839142130,15570,15570,15570,15570,8
20240530,130500,839017570,15580,15520,15580,15520,148
20240530,130400,836717190,15510,15580,15590,15510,761
20240530,130300,824875620,15580,15580,15580,15580,29
20240530,130200,824423800,15540,15540,15540,15540,0
20240530,130100,824423800,15540,15580,15580,15540,136
20240530,130000,822308520,15580,15580,15580,15580,8
20240530,125900,822183880,15570,15570,15570,15570,42
20240530,125800,821529940,15570,15570,15570,15570,0
20240530,125700,821529940,15570,15570,15570,15570,65
20240530,125600,820517890,15560,15560,15560,15560,10
20240530,125500,820362290,15570,15520,15570,15520,23
20240530,125400,820004230,15570,15570,15570,15570,8
20240530,125300,819879670,15570,15570,15570,15570,51
20240530,125200,819085600,15570,15570,15570,15570,1
20240530,125100,819070030,15540,15570,15570,15520,124
20240530,125000,817142300,15570,15570,15570,15570,0
20240530,124900,817142300,15570,15570,15570,15570,0
20240530,124800,817142300,15570,15560,15570,15500,143
20240530,124700,814921520,15560,15560,15560,15560,0
20240530,124600,814921520,15560,15560,15560,15560,39
20240530,124500,814314680,15560,15560,15560,15560,7
20240530,124400,814205760,15540,15560,15560,15540,45
20240530,124300,813505580,15560,15560,15560,15560,0
20240530,124200,813505580,15560,15560,15560,15560,43
20240530,124100,812836500,15560,15560,15560,15560,1
20240530,124000,812820940,15560,15530,15560,15530,46
20240530,123900,812105210,15560,15490,15560,15490,97
20240530,123800,810602190,15560,15560,15560,15560,35
20240530,123700,810057590,15560,15560,15560,15560,0
20240530,123600,810057590,15560,15560,15560,15560,59
20240530,123500,809139550,15490,15510,15510,15490,270
20240530,123400,804954530,15530,15530,15530,15530,29
20240530,123300,804504160,15530,15530,15530,15530,8
20240530,123200,804379920,15590,15540,15590,15530,242
20240530,123100,800617690,15540,15570,15570,15540,123
20240530,123000,798705580,15590,15590,15590,15590,38
20240530,122900,798113160,15580,15580,15580,15580,0
20240530,122800,798113160,15580,15580,15580,15580,90
20240530,122700,796710960,15570,15570,15570,15570,143
20240530,122600,794484450,15570,15570,15570,15570,0
20240530,122500,794484450,15570,15570,15570,15540,114
20240530,122400,792712200,15570,15520,15570,15520,608
20240530,122300,783269410,15520,15520,15520,15520,55
20240530,122200,782415810,15520,15520,15520,15520,0
20240530,122100,782415810,15520,15510,15520,15490,92
20240530,122000,780988670,15510,15510,15510,15510,0
20240530,121900,780988670,15510,15490,15510,15490,102
20240530,121800,779408650,15520,15520,15520,15520,9
20240530,121700,779268970,15520,15520,15520,15520,39
20240530,121600,778663690,15510,15510,15510,15510,0
20240530,121500,778663690,15510,15500,15510,15500,57
20240530,121400,777779630,15510,15510,15510,15510,32
20240530,121300,777283310,15510,15510,15510,15510,30
20240530,121200,776818010,15500,15510,15510,15500,290
20240530,121100,772322000,15510,15500,15510,15500,46
20240530,121000,771608970,15500,15500,15500,15500,0
20240530,120900,771608970,15500,15500,15500,15500,9
20240530,120800,771469470,15500,15500,15500,15500,28
20240530,120700,771035470,15500,15500,15500,15500,0
20240530,120600,771035470,15500,15500,15500,15500,61
20240530,120500,770089970,15500,15500,15500,15500,0
20240530,120400,770089970,15500,15500,15500,15500,29
20240530,120300,769640470,15500,15490,15500,15490,10
20240530,120200,769485480,15500,15490,15500,15490,42
20240530,120100,768834490,15430,15430,15430,15430,0
20240530,120000,768834490,15430,15490,15490,15430,133
20240530,115900,766779260,15490,15490,15490,15490,0
20240530,115800,766779260,15490,15430,15490,15420,123
20240530,115700,764878880,15490,15490,15490,15490,9
20240530,115600,764739470,15480,15480,15480,15480,26
20240530,115500,764336990,15460,15460,15460,15460,0
20240530,115400,764336990,15460,15460,15460,15460,67
20240530,115300,763301170,15400,15400,15400,15400,1718
20240530,115200,736843970,15390,15480,15480,15390,122
20240530,115100,734963720,15400,15430,15480,15400,62
20240530,115000,734008160,15430,15480,15480,15430,145
20240530,114900,731768060,15480,15480,15480,15480,0
20240530,114800,731768060,15480,15480,15480,15480,10
20240530,114700,731613260,15480,15420,15480,15420,76
20240530,114600,730438640,15400,15420,15420,15400,66
20240530,114500,729421810,15420,15480,15480,15420,141
20240530,114400,727244530,15480,15480,15480,15480,0
20240530,114300,727244530,15480,15420,15480,15420,128
20240530,114200,725268490,15490,15490,15490,15490,10
20240530,114100,725113590,15500,15430,15500,15420,160
20240530,114000,722634090,15440,15440,15440,15440,91
20240530,113900,721229050,15500,15500,15500,15500,32
20240530,113800,720733050,15430,15430,15430,15430,0
20240530,113700,720733050,15430,15490,15490,15430,130
20240530,113600,718724390,15490,15490,15490,15490,10
20240530,113500,718569490,15490,15490,15490,15490,33
20240530,113400,718058320,15500,15520,15520,15500,6
20240530,113300,717965300,15520,15520,15520,15510,87
20240530,113200,716615350,15520,15520,15520,15520,0
20240530,113100,716615350,15520,15510,15520,15510,39
20240530,113000,716010450,15400,15470,15560,15400,394
20240530,112900,709927590,15540,15540,15540,15540,42
20240530,112800,709274910,15540,15540,15540,15540,5
20240530,112700,709197210,15540,15540,15540,15540,9
20240530,112600,709057350,15520,15450,15520,15440,277
20240530,112500,704775530,15520,15520,15520,15520,0
20240530,112400,704775530,15520,15520,15520,15520,62
20240530,112300,703813290,15510,15510,15510,15510,10
20240530,112200,703658190,15510,15510,15510,15510,30
20240530,112100,703192890,15520,15520,15520,15520,10
20240530,112000,703037690,15520,15430,15520,15430,71
20240530,111900,701937570,15430,15460,15470,15430,212
20240530,111800,698660510,15550,15550,15550,15550,38
20240530,111700,698069610,15570,15570,15570,15570,0
20240530,111600,698069610,15570,15480,15570,15460,341
20240530,111500,692787460,15530,15600,15600,15530,11
20240530,111400,692616000,15600,15600,15600,15600,35
20240530,111300,692070000,15540,15540,15540,15540,3
20240530,111200,692023380,15550,15540,15620,15540,144
20240530,111100,689783810,15540,15540,15540,15540,90
20240530,111000,688385210,15540,15620,15620,15540,39
20240530,110900,687776190,15620,15560,15620,15560,133
20240530,110800,685706410,15550,15490,15550,15490,359
20240530,110700,680130840,15530,15530,15530,15530,0
20240530,110600,680130840,15530,15630,15630,15530,617
20240530,110500,670529190,15620,15630,15630,15570,633
20240530,110400,660645970,15720,15720,15720,15720,0
20240530,110300,660645970,15720,15670,15720,15660,263
20240530,110200,656521110,15670,15700,15700,15670,130
20240530,110100,654482070,15700,15700,15700,15700,27
20240530,110000,654058170,15700,15710,15730,15700,205
20240530,105900,650836970,15710,15710,15710,15700,200
20240530,105800,647694980,15710,15710,15710,15710,113
20240530,105700,645919750,15710,15710,15710,15710,244
20240530,105600,642086510,15710,15710,15710,15700,288
20240530,105500,637563630,15710,15720,15730,15700,146
20240530,105400,635269940,15690,15720,15720,15680,216
20240530,105300,631881420,15710,15660,15710,15660,2336
20240530,105200,595215140,15660,15640,15660,15640,1398
20240530,105100,573341690,15640,15610,15640,15610,830
20240530,105000,560373930,15610,15600,15610,15590,64
20240530,104900,559375330,15600,15590,15600,15590,186
20240530,104800,556474230,15590,15590,15590,15590,65
20240530,104700,555460880,15590,15600,15600,15580,172
20240530,104600,552778840,15580,15580,15590,15580,295
20240530,104500,548182290,15590,15590,15620,15590,63
20240530,104400,547199820,15590,15590,15620,15590,131
20240530,104300,545156840,15620,15610,15620,15590,275
20240530,104200,540867420,15630,15610,15630,15600,613
20240530,104100,531301900,15620,15630,15630,15620,218
20240530,104000,527896450,15630,15620,15630,15620,66
20240530,103900,526865330,15630,15620,15630,15620,286
20240530,103800,522396040,15620,15610,15620,15610,109
20240530,103700,520693620,15610,15620,15620,15610,249
20240530,103600,516806140,15610,15600,15610,15600,267
20240530,103500,512640540,15590,15580,15590,15580,250
20240530,103400,508743060,15590,15580,15590,15570,281
20240530,103300,504364060,15580,15570,15580,15570,232
20240530,103200,500749600,15570,15570,15570,15570,65
20240530,103100,499737550,15570,15570,15570,15570,0
20240530,103000,499737550,15570,15570,15570,15570,68
20240530,102900,498678790,15500,15500,15500,15500,0
20240530,102800,498678790,15500,15570,15570,15500,1081
20240530,102700,481870980,15570,15560,15570,15560,220
20240530,102600,478446590,15560,15540,15560,15540,303
20240530,102500,473736080,15530,15530,15530,15530,82
20240530,102400,472462620,15530,15530,15530,15530,11
20240530,102300,472291790,15530,15510,15530,15510,311
20240530,102200,467466370,15500,15500,15500,15500,48
20240530,102100,466722370,15500,15500,15500,15500,65
20240530,102000,465714870,15460,15460,15460,15460,89
20240530,101900,464338930,15450,15500,15510,15450,363
20240530,101800,458718860,15510,15520,15520,15510,228
20240530,101700,455181610,15520,15520,15520,15520,117
20240530,101600,453365770,15520,15520,15520,15520,150
20240530,101500,451037770,15520,15500,15520,15500,171
20240530,101400,448385620,15490,15520,15520,15490,139
20240530,101300,446230330,15500,15500,15500,15480,556
20240530,101200,437613960,15500,15510,15520,15500,547
20240530,101100,429134850,15520,15520,15520,15510,113
20240530,101000,427381100,15510,15490,15520,15490,196
20240530,100900,424343700,15490,15500,15520,15490,181
20240530,100800,421537780,15490,15490,15490,15490,100
20240530,100700,419988780,15500,15540,15540,15500,247
20240530,100600,416155200,15530,15480,15530,15480,1404
20240530,100500,394400330,15480,15460,15480,15460,510
20240530,100400,386511130,15460,15460,15460,15460,140
20240530,100300,384346730,15460,15440,15460,15440,104
20240530,100200,382738920,15470,15490,15490,15430,60
20240530,100100,381811620,15490,15490,15500,15490,159
20240530,100000,379348000,15490,15430,15490,15430,1281
20240530,095900,359548160,15410,15380,15410,15380,690
20240530,095800,348924720,15380,15380,15380,15380,96
20240530,095700,347448240,15380,15370,15380,15360,143
20240530,095600,345250610,15370,15380,15380,15370,213
20240530,095500,341975760,15380,15370,15380,15360,41
20240530,095400,341345590,15370,15330,15380,15330,1107
20240530,095300,324345770,15330,15330,15330,15330,1
20240530,095200,324330440,15320,15320,15320,15310,210
20240530,095100,321113840,15320,15300,15320,15300,219
20240530,095000,317760760,15320,15320,15320,15320,91
20240530,094900,316366640,15320,15320,15320,15320,0
20240530,094800,316366640,15320,15320,15320,15320,11
20240530,094700,316198120,15240,15240,15240,15240,1
20240530,094600,316182880,15260,15300,15300,15260,555
20240530,094500,307699290,15350,15330,15350,15330,21
20240530,094400,307377100,15290,15250,15320,15250,712
20240530,094300,296491930,15250,15250,15250,15250,0
20240530,094200,296491930,15250,15250,15250,15250,11
20240530,094100,296324180,15200,15200,15210,15200,206
20240530,094000,293191520,15250,15250,15250,15250,0
20240530,093900,293191520,15250,15180,15250,15160,335
20240530,093800,288098230,15180,15190,15190,15180,301
20240530,093700,283527440,15200,15310,15310,15200,3767
20240530,093600,226210120,15310,15360,15370,15310,111
20240530,093500,224510080,15290,15270,15370,15270,213
20240530,093400,221254270,15280,15240,15280,15240,242
20240530,093300,217561190,15240,15380,15380,15240,170
20240530,093200,214967850,15240,15250,15250,15240,200
20240530,093100,211918850,15240,15240,15240,15240,200
20240530,093000,208870850,15240,15380,15380,15240,364
20240530,092900,203289610,15380,15390,15400,15380,372
20240530,092800,197565920,15370,15400,15400,15370,201
20240530,092700,194471300,15380,15460,15460,15380,12
20240530,092600,194285860,15440,15480,15480,15440,313
20240530,092500,189449270,15470,15480,15480,15470,118
20240530,092400,187622760,15550,15360,15550,15360,1853
20240530,092300,159025380,15350,15350,15350,15340,186
20240530,092200,156170640,15360,15350,15360,15350,20
20240530,092100,155863580,15350,15360,15360,15350,61
20240530,092000,154927120,15350,15350,15350,15220,734
20240530,091900,143669970,15230,15250,15250,15230,151
20240530,091800,141368240,15270,15280,15380,15270,195
20240530,091700,138388440,15260,15240,15260,15240,1065
20240530,091600,122152580,15230,15140,15230,15140,1360
20240530,091500,101483610,15180,15180,15180,15180,110
20240530,091400,99813810,15180,15090,15180,15090,403
20240530,091300,93726600,15080,15080,15080,15080,30
20240530,091200,93274200,15040,15040,15040,15040,25
20240530,091100,92898200,15020,15020,15020,15020,0
20240530,091000,92898200,15020,15040,15040,15020,255
20240530,090900,89065410,15020,15020,15020,15020,0
20240530,090800,89065410,15020,15000,15020,15000,482
20240530,090700,81835290,14910,14990,14990,14900,271
20240530,090600,77794600,14950,14880,14950,14880,82
20240530,090500,76572200,14870,14870,14880,14870,129
20240530,090400,74653420,14860,15030,15100,14810,2624
20240530,090300,35355770,15040,15100,15100,15040,1103
20240530,090200,18722410,15180,15070,15180,15040,882
20240530,090100,5434350,15070,15070,15070,15070,55
20240530,090000,4605500,15100,15100,15100,15100,305