KissMeData/220100/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,204600,20089057490,16990,16990,16990,16990,10802
20240530,204500,20089057490,16990,16990,16990,16990,0
20240530,204400,20089057490,16990,16990,16990,16990,0
20240530,204300,20089057490,16990,16990,16990,16990,0
20240530,204200,20089057490,16990,16990,16990,16990,0
20240530,204100,20089057490,16990,16990,16990,16990,0
20240530,204000,20089057490,16990,16990,16990,16990,0
20240530,203900,20089057490,16990,16990,16990,16990,0
20240530,203800,20089057490,16990,16990,16990,16990,0
20240530,203700,20089057490,16990,16990,16990,16990,0
20240530,203600,20089057490,16990,16990,16990,16990,0
20240530,203500,20089057490,16990,16990,16990,16990,0
20240530,203400,20089057490,16990,16990,16990,16990,0
20240530,203300,20089057490,16990,16990,16990,16990,0
20240530,203200,20089057490,16990,16990,16990,16990,0
20240530,203100,20089057490,16990,16990,16990,16990,0
20240530,203000,20089057490,16990,16990,16990,16990,0
20240530,202900,20089057490,16990,16990,16990,16990,0
20240530,202800,20089057490,16990,16990,16990,16990,0
20240530,202700,20089057490,16990,16990,16990,16990,0
20240530,202600,20089057490,16990,16990,16990,16990,0
20240530,202500,20089057490,16990,16990,16990,16990,0
20240530,202400,20089057490,16990,16990,16990,16990,0
20240530,202300,20089057490,16990,16990,16990,16990,0
20240530,202200,20089057490,16990,16990,16990,16990,0
20240530,202100,20089057490,16990,16990,16990,16990,0
20240530,202000,20089057490,16990,16990,16990,16990,0
20240530,201900,20089057490,16990,16990,16990,16990,0
20240530,201800,20089057490,16990,16990,16990,16990,0
20240530,201700,20089057490,16990,16990,16990,16990,0
20240530,201600,20089057490,16990,16990,16990,16990,10802
20240530,201500,20089057490,16990,16990,16990,16990,0
20240530,201400,20089057490,16990,16990,16990,16990,0
20240530,201300,20089057490,16990,16990,16990,16990,0
20240530,201200,20089057490,16990,16990,16990,16990,0
20240530,201100,20089057490,16990,16990,16990,16990,0
20240530,201000,20089057490,16990,16990,16990,16990,0
20240530,200900,20089057490,16990,16990,16990,16990,0
20240530,200800,20089057490,16990,16990,16990,16990,0
20240530,200700,20089057490,16990,16990,16990,16990,0
20240530,200600,20089057490,16990,16990,16990,16990,0
20240530,200500,20089057490,16990,16990,16990,16990,0
20240530,200400,20089057490,16990,16990,16990,16990,0
20240530,200300,20089057490,16990,16990,16990,16990,0
20240530,200200,20089057490,16990,16990,16990,16990,0
20240530,200100,20089057490,16990,16990,16990,16990,0
20240530,200000,20089057490,16990,16990,16990,16990,0
20240530,195900,20089057490,16990,16990,16990,16990,0
20240530,195800,20089057490,16990,16990,16990,16990,0
20240530,195700,20089057490,16990,16990,16990,16990,0
20240530,195600,20089057490,16990,16990,16990,16990,0
20240530,195500,20089057490,16990,16990,16990,16990,0
20240530,195400,20089057490,16990,16990,16990,16990,0
20240530,195300,20089057490,16990,16990,16990,16990,0
20240530,195200,20089057490,16990,16990,16990,16990,0
20240530,195100,20089057490,16990,16990,16990,16990,0
20240530,195000,20089057490,16990,16990,16990,16990,0
20240530,194900,20089057490,16990,16990,16990,16990,0
20240530,194800,20089057490,16990,16990,16990,16990,0
20240530,194700,20089057490,16990,16990,16990,16990,0
20240530,194600,20089057490,16990,16990,16990,16990,10802
20240530,194500,20089057490,16990,16990,16990,16990,0
20240530,194400,20089057490,16990,16990,16990,16990,0
20240530,194300,20089057490,16990,16990,16990,16990,0
20240530,194200,20089057490,16990,16990,16990,16990,0
20240530,194100,20089057490,16990,16990,16990,16990,0
20240530,194000,20089057490,16990,16990,16990,16990,0
20240530,193900,20089057490,16990,16990,16990,16990,0
20240530,193800,20089057490,16990,16990,16990,16990,0
20240530,193700,20089057490,16990,16990,16990,16990,0
20240530,193600,20089057490,16990,16990,16990,16990,0
20240530,193500,20089057490,16990,16990,16990,16990,0
20240530,193400,20089057490,16990,16990,16990,16990,0
20240530,193300,20089057490,16990,16990,16990,16990,0
20240530,193200,20089057490,16990,16990,16990,16990,0
20240530,193100,20089057490,16990,16990,16990,16990,0
20240530,193000,20089057490,16990,16990,16990,16990,0
20240530,192900,20089057490,16990,16990,16990,16990,0
20240530,192800,20089057490,16990,16990,16990,16990,0
20240530,192700,20089057490,16990,16990,16990,16990,0
20240530,192600,20089057490,16990,16990,16990,16990,0
20240530,192500,20089057490,16990,16990,16990,16990,0
20240530,192400,20089057490,16990,16990,16990,16990,0
20240530,192300,20089057490,16990,16990,16990,16990,0
20240530,192200,20089057490,16990,16990,16990,16990,0
20240530,192100,20089057490,16990,16990,16990,16990,0
20240530,192000,20089057490,16990,16990,16990,16990,0
20240530,191900,20089057490,16990,16990,16990,16990,0
20240530,191800,20089057490,16990,16990,16990,16990,0
20240530,191700,20089057490,16990,16990,16990,16990,0
20240530,191600,20089057490,16990,16990,16990,16990,10802
20240530,191500,20089057490,16990,16990,16990,16990,0
20240530,191400,20089057490,16990,16990,16990,16990,0
20240530,191300,20089057490,16990,16990,16990,16990,0
20240530,191200,20089057490,16990,16990,16990,16990,0
20240530,191100,20089057490,16990,16990,16990,16990,0
20240530,191000,20089057490,16990,16990,16990,16990,0
20240530,190900,20089057490,16990,16990,16990,16990,0
20240530,190800,20089057490,16990,16990,16990,16990,0
20240530,190700,20089057490,16990,16990,16990,16990,0
20240530,190600,20089057490,16990,16990,16990,16990,0
20240530,190500,20089057490,16990,16990,16990,16990,0
20240530,190400,20089057490,16990,16990,16990,16990,0
20240530,190300,20089057490,16990,16990,16990,16990,0
20240530,190200,20089057490,16990,16990,16990,16990,0
20240530,190100,20089057490,16990,16990,16990,16990,0
20240530,190000,20089057490,16990,16990,16990,16990,0
20240530,185900,20089057490,16990,16990,16990,16990,0
20240530,185800,20089057490,16990,16990,16990,16990,0
20240530,185700,20089057490,16990,16990,16990,16990,0
20240530,185600,20089057490,16990,16990,16990,16990,0
20240530,185500,20089057490,16990,16990,16990,16990,0
20240530,185400,20089057490,16990,16990,16990,16990,0
20240530,185300,20089057490,16990,16990,16990,16990,0
20240530,185200,20089057490,16990,16990,16990,16990,0
20240530,185100,20089057490,16990,16990,16990,16990,0
20240530,185000,20089057490,16990,16990,16990,16990,0
20240530,184900,20089057490,16990,16990,16990,16990,0
20240530,184800,20089057490,16990,16990,16990,16990,0
20240530,184700,20089057490,16990,16990,16990,16990,0
20240530,184600,20089057490,16990,16990,16990,16990,10802
20240530,184500,20089057490,16990,16990,16990,16990,0
20240530,184400,20089057490,16990,16990,16990,16990,0
20240530,184300,20089057490,16990,16990,16990,16990,0
20240530,184200,20089057490,16990,16990,16990,16990,0
20240530,184100,20089057490,16990,16990,16990,16990,0
20240530,184000,20089057490,16990,16990,16990,16990,0
20240530,183900,20089057490,16990,16990,16990,16990,0
20240530,183800,20089057490,16990,16990,16990,16990,0
20240530,183700,20089057490,16990,16990,16990,16990,0
20240530,183600,20089057490,16990,16990,16990,16990,0
20240530,183500,20089057490,16990,16990,16990,16990,0
20240530,183400,20089057490,16990,16990,16990,16990,0
20240530,183300,20089057490,16990,16990,16990,16990,0
20240530,183200,20089057490,16990,16990,16990,16990,0
20240530,183100,20089057490,16990,16990,16990,16990,0
20240530,183000,20089057490,16990,16990,16990,16990,0
20240530,182900,20089057490,16990,16990,16990,16990,0
20240530,182800,20089057490,16990,16990,16990,16990,0
20240530,182700,20089057490,16990,16990,16990,16990,0
20240530,182600,20089057490,16990,16990,16990,16990,0
20240530,182500,20089057490,16990,16990,16990,16990,0
20240530,182400,20089057490,16990,16990,16990,16990,0
20240530,182300,20089057490,16990,16990,16990,16990,0
20240530,182200,20089057490,16990,16990,16990,16990,0
20240530,182100,20089057490,16990,16990,16990,16990,0
20240530,182000,20089057490,16990,16990,16990,16990,0
20240530,181900,20089057490,16990,16990,16990,16990,0
20240530,181800,20089057490,16990,16990,16990,16990,0
20240530,181700,20089057490,16990,16990,16990,16990,0
20240530,181600,20089057490,16990,16990,16990,16990,10802
20240530,181500,20089057490,16990,16990,16990,16990,0
20240530,181400,20089057490,16990,16990,16990,16990,0
20240530,181300,20089057490,16990,16990,16990,16990,0
20240530,181200,20089057490,16990,16990,16990,16990,0
20240530,181100,20089057490,16990,16990,16990,16990,0
20240530,181000,20089057490,16990,16990,16990,16990,0
20240530,180900,20089057490,16990,16990,16990,16990,0
20240530,180800,20089057490,16990,16990,16990,16990,0
20240530,180700,20089057490,16990,16990,16990,16990,0
20240530,180600,20089057490,16990,16990,16990,16990,0
20240530,180500,20089057490,16990,16990,16990,16990,0
20240530,180400,20089057490,16990,16990,16990,16990,0
20240530,180300,20089057490,16990,16990,16990,16990,0
20240530,180200,20089057490,16990,16990,16990,16990,0
20240530,180100,20089057490,16990,16990,16990,16990,0
20240530,180000,20089057490,16990,16990,16990,16990,0
20240530,175900,20089057490,16990,16990,16990,16990,0
20240530,175800,20089057490,16990,16990,16990,16990,0
20240530,175700,20089057490,16990,16990,16990,16990,0
20240530,175600,20089057490,16990,16990,16990,16990,0
20240530,175500,20089057490,16990,16990,16990,16990,0
20240530,175400,20089057490,16990,16990,16990,16990,0
20240530,175300,20089057490,16990,16990,16990,16990,0
20240530,175200,20089057490,16990,16990,16990,16990,0
20240530,175100,20089057490,16990,16990,16990,16990,0
20240530,175000,20089057490,16990,16990,16990,16990,0
20240530,174900,20089057490,16990,16990,16990,16990,0
20240530,174800,20089057490,16990,16990,16990,16990,0
20240530,174700,20089057490,16990,16990,16990,16990,0
20240530,174600,20089057490,16990,16990,16990,16990,10802
20240530,174500,20089057490,16990,16990,16990,16990,0
20240530,174400,20089057490,16990,16990,16990,16990,0
20240530,174300,20089057490,16990,16990,16990,16990,0
20240530,174200,20089057490,16990,16990,16990,16990,0
20240530,174100,20089057490,16990,16990,16990,16990,0
20240530,174000,20089057490,16990,16990,16990,16990,0
20240530,173900,20089057490,16990,16990,16990,16990,0
20240530,173800,20089057490,16990,16990,16990,16990,0
20240530,173700,20089057490,16990,16990,16990,16990,0
20240530,173600,20089057490,16990,16990,16990,16990,0
20240530,173500,20089057490,16990,16990,16990,16990,0
20240530,173400,20089057490,16990,16990,16990,16990,0
20240530,173300,20089057490,16990,16990,16990,16990,0
20240530,173200,20089057490,16990,16990,16990,16990,0
20240530,173100,20089057490,16990,16990,16990,16990,0
20240530,173000,20089057490,16990,16990,16990,16990,0
20240530,172900,20089057490,16990,16990,16990,16990,0
20240530,172800,20089057490,16990,16990,16990,16990,0
20240530,172700,20089057490,16990,16990,16990,16990,0
20240530,172600,20089057490,16990,16990,16990,16990,0
20240530,172500,20089057490,16990,16990,16990,16990,0
20240530,172400,20089057490,16990,16990,16990,16990,0
20240530,172300,20089057490,16990,16990,16990,16990,0
20240530,172200,20089057490,16990,16990,16990,16990,0
20240530,172100,20089057490,16990,16990,16990,16990,0
20240530,172000,20089057490,16990,16990,16990,16990,0
20240530,171900,20089057490,16990,16990,16990,16990,0
20240530,171800,20089057490,16990,16990,16990,16990,0
20240530,171700,20089057490,16990,16990,16990,16990,0
20240530,171600,20089057490,16990,16990,16990,16990,10802
20240530,171500,20089057490,16990,16990,16990,16990,0
20240530,171400,20089057490,16990,16990,16990,16990,0
20240530,171300,20089057490,16990,16990,16990,16990,0
20240530,171200,20089057490,16990,16990,16990,16990,0
20240530,171100,20089057490,16990,16990,16990,16990,0
20240530,171000,20089057490,16990,16990,16990,16990,0
20240530,170900,20089057490,16990,16990,16990,16990,0
20240530,170800,20089057490,16990,16990,16990,16990,0
20240530,170700,20089057490,16990,16990,16990,16990,0
20240530,170600,20089057490,16990,16990,16990,16990,0
20240530,170500,20089057490,16990,16990,16990,16990,0
20240530,170400,20089057490,16990,16990,16990,16990,0
20240530,170300,20089057490,16990,16990,16990,16990,0
20240530,170200,20089057490,16990,16990,16990,16990,0
20240530,170100,20089057490,16990,16990,16990,16990,0
20240530,170000,20089057490,16990,16990,16990,16990,0
20240530,165900,20089057490,16990,16990,16990,16990,0
20240530,165800,20089057490,16990,16990,16990,16990,0
20240530,165700,20089057490,16990,16990,16990,16990,0
20240530,165600,20089057490,16990,16990,16990,16990,0
20240530,165500,20089057490,16990,16990,16990,16990,0
20240530,165400,20089057490,16990,16990,16990,16990,0
20240530,165300,20089057490,16990,16990,16990,16990,0
20240530,165200,20089057490,16990,16990,16990,16990,0
20240530,165100,20089057490,16990,16990,16990,16990,0
20240530,165000,20089057490,16990,16990,16990,16990,0
20240530,164900,20089057490,16990,16990,16990,16990,0
20240530,164800,20089057490,16990,16990,16990,16990,0
20240530,164700,20089057490,16990,16990,16990,16990,0
20240530,164600,20089057490,16990,16990,16990,16990,10802
20240530,164500,20089057490,16990,16990,16990,16990,0
20240530,164400,20089057490,16990,16990,16990,16990,0
20240530,164300,20089057490,16990,16990,16990,16990,0
20240530,164200,20089057490,16990,16990,16990,16990,0
20240530,164100,20089057490,16990,16990,16990,16990,0
20240530,164000,20089057490,16990,16990,16990,16990,0
20240530,163900,20089057490,16990,16990,16990,16990,0
20240530,163800,20089057490,16990,16990,16990,16990,0
20240530,163700,20089057490,16990,16990,16990,16990,0
20240530,163600,20089057490,16990,16990,16990,16990,0
20240530,163500,20089057490,16990,16990,16990,16990,0
20240530,163400,20089057490,16990,16990,16990,16990,0
20240530,163300,20089057490,16990,16990,16990,16990,0
20240530,163200,20089057490,16990,16990,16990,16990,0
20240530,163100,20089057490,16990,16990,16990,16990,0
20240530,163000,20089057490,16990,16990,16990,16990,0
20240530,162900,20089057490,16990,16990,16990,16990,0
20240530,162800,20089057490,16990,16990,16990,16990,0
20240530,162700,20089057490,16990,16990,16990,16990,0
20240530,162600,20089057490,16990,16990,16990,16990,0
20240530,162500,20089057490,16990,16990,16990,16990,0
20240530,162400,20089057490,16990,16990,16990,16990,0
20240530,162300,20089057490,16990,16990,16990,16990,0
20240530,162200,20089057490,16990,16990,16990,16990,0
20240530,162100,20089057490,16990,16990,16990,16990,0
20240530,162000,20089057490,16990,16990,16990,16990,0
20240530,161900,20089057490,16990,16990,16990,16990,0
20240530,161800,20089057490,16990,16990,16990,16990,0
20240530,161700,20089057490,16990,16990,16990,16990,0
20240530,161600,20089057490,16990,16990,16990,16990,10802
20240530,161500,20089057490,16990,16990,16990,16990,0
20240530,161400,20089057490,16990,16990,16990,16990,0
20240530,161300,20089057490,16990,16990,16990,16990,0
20240530,161200,20089057490,16990,16990,16990,16990,0
20240530,161100,20089057490,16990,16990,16990,16990,0
20240530,161000,20089057490,16990,16990,16990,16990,0
20240530,160900,20089057490,16990,16990,16990,16990,0
20240530,160800,20089057490,16990,16990,16990,16990,0
20240530,160700,20089057490,16990,16990,16990,16990,0
20240530,160600,20089057490,16990,16990,16990,16990,0
20240530,160500,20089057490,16990,16990,16990,16990,0
20240530,160400,20089057490,16990,16990,16990,16990,0
20240530,160300,20089057490,16990,16990,16990,16990,0
20240530,160200,20089057490,16990,16990,16990,16990,0
20240530,160100,20089057490,16990,16990,16990,16990,0
20240530,160000,20089057490,16990,16990,16990,16990,0
20240530,155900,20089057490,16990,16990,16990,16990,0
20240530,155800,20089057490,16990,16990,16990,16990,0
20240530,155700,20089057490,16990,16990,16990,16990,0
20240530,155600,20089057490,16990,16990,16990,16990,0
20240530,155500,20089057490,16990,16990,16990,16990,0
20240530,155400,20089057490,16990,16990,16990,16990,0
20240530,155300,20089057490,16990,16990,16990,16990,0
20240530,155200,20089057490,16990,16990,16990,16990,0
20240530,155100,20089057490,16990,16990,16990,16990,0
20240530,155000,20089057490,16990,16990,16990,16990,0
20240530,154900,20089057490,16990,16990,16990,16990,0
20240530,154800,20089057490,16990,16990,16990,16990,0
20240530,154700,20089057490,16990,16990,16990,16990,0
20240530,154600,20089057490,16990,16990,16990,16990,10802
20240530,154500,20089057490,16990,16990,16990,16990,0
20240530,154400,20089057490,16990,16990,16990,16990,0
20240530,154300,20089057490,16990,16990,16990,16990,0
20240530,154200,20089057490,16990,16990,16990,16990,0
20240530,154100,20089057490,16990,16990,16990,16990,0
20240530,154000,20089057490,16990,16990,16990,16990,0
20240530,153900,20089057490,16990,16990,16990,16990,0
20240530,153800,20089057490,16990,16990,16990,16990,0
20240530,153700,20089057490,16990,16990,16990,16990,0
20240530,153600,20089057490,16990,16990,16990,16990,0
20240530,153500,20089057490,16990,16990,16990,16990,0
20240530,153400,20089057490,16990,16990,16990,16990,0
20240530,153300,20089057490,16990,16990,16990,16990,0
20240530,153200,20089057490,16990,16990,16990,16990,0
20240530,153100,20089057490,16990,16990,16990,16990,0
20240530,153000,20089057490,16990,16990,16990,16990,10802
20240530,152900,19905531510,17100,17100,17100,17100,0
20240530,152800,19905531510,17100,17100,17100,17100,0
20240530,152700,19905531510,17100,17100,17100,17100,0
20240530,152600,19905531510,17100,17100,17100,17100,0
20240530,152500,19905531510,17100,17100,17100,17100,0
20240530,152400,19905531510,17100,17100,17100,17100,0
20240530,152300,19905531510,17100,17100,17100,17100,0
20240530,152200,19905531510,17100,17100,17100,17100,0
20240530,152100,19905531510,17100,17100,17100,17100,0
20240530,152000,19905531510,17100,17100,17100,17100,0
20240530,151900,19905531510,17100,17040,17120,17030,2697
20240530,151800,19859497740,17030,16980,17040,16980,1888
20240530,151700,19827377260,16970,17020,17040,16970,1000
20240530,151600,19810361190,17020,16950,17020,16950,4568
20240530,151500,19732771670,16950,17030,17040,16940,6048
20240530,151400,19629940340,17020,17030,17070,17010,3519
20240530,151300,19570000030,17040,17040,17080,17040,3745
20240530,151200,19506166520,17080,17040,17080,17030,3312
20240530,151100,19449710350,17040,17070,17090,17040,5646
20240530,151000,19353469390,17040,17050,17060,17040,5228
20240530,150900,19264359420,17050,17070,17080,17050,3299
20240530,150800,19208076510,17080,17090,17090,17080,716
20240530,150700,19195844800,17080,17090,17100,17070,1460
20240530,150600,19170890200,17090,17100,17110,17080,568
20240530,150500,19161181990,17100,17060,17110,17050,507
20240530,150400,19152524690,17060,17100,17120,17050,3551
20240530,150300,19091890420,17100,17120,17130,17090,2796
20240530,150200,19044069400,17120,17140,17150,17100,1654
20240530,150100,19015761350,17190,17150,17200,17120,1657
20240530,150000,18987325900,17160,17210,17230,17160,1475
20240530,145900,18961946850,17220,17220,17230,17200,2240
20240530,145800,18923373400,17230,17250,17250,17210,2875
20240530,145700,18873850230,17230,17250,17270,17230,3716
20240530,145600,18809725550,17240,17220,17250,17210,1542
20240530,145500,18783163810,17220,17210,17230,17170,2284
20240530,145400,18743863040,17170,17250,17270,17160,3713
20240530,145300,18679888900,17240,17260,17270,17230,2097
20240530,145200,18643702900,17260,17250,17270,17230,4582
20240530,145100,18564615950,17240,17250,17250,17230,2830
20240530,145000,18515815960,17240,17200,17250,17160,11868
20240530,144900,18311414460,17200,17190,17200,17100,19211
20240530,144800,17981159770,17190,17150,17190,17150,1842
20240530,144700,17949501050,17140,17140,17190,17110,3529
20240530,144600,17888993020,17150,17190,17200,17150,5803
20240530,144500,17789260870,17200,17190,17200,17180,3728
20240530,144400,17725182790,17190,17200,17200,17180,4835
20240530,144300,17642054580,17200,17180,17200,17170,10602
20240530,144200,17459836120,17180,17150,17180,17150,3888
20240530,144100,17393079190,17140,17140,17170,17130,5311
20240530,144000,17302031520,17140,17090,17140,17090,936
20240530,143900,17286007630,17080,17130,17130,17080,4075
20240530,143800,17216298750,17130,17120,17140,17110,1687
20240530,143700,17187410420,17120,17090,17120,17090,4507
20240530,143600,17110314500,17090,17090,17100,17070,1018
20240530,143500,17092927200,17090,17060,17090,17060,510
20240530,143400,17084220570,17060,17080,17100,17060,1009
20240530,143300,17066982250,17100,17090,17130,17090,2639
20240530,143200,17021812480,17100,17070,17100,17070,1140
20240530,143100,17002330380,17070,17070,17090,17030,3561
20240530,143000,16941593900,17090,17100,17100,17080,1219
20240530,142900,16920764900,17100,17110,17140,17070,5787
20240530,142800,16821784060,17120,17130,17130,17100,2784
20240530,142700,16774113780,17110,17180,17180,17040,22211
20240530,142600,16393129640,17180,17180,17180,17180,0
20240530,142500,16393129640,17180,17180,17180,17180,707
20240530,142400,16380983380,17180,17110,17180,17080,23743
20240530,142300,15973960420,17120,17110,17120,17080,3415
20240530,142200,15915545260,17110,17090,17110,17080,3910
20240530,142100,15848704290,17110,17070,17120,17050,14728
20240530,142000,15596956330,17050,17040,17080,17000,5883
20240530,141900,15496670930,17040,16890,17040,16880,16538
20240530,141800,15216032480,16890,16880,16890,16860,2064
20240530,141700,15181192570,16880,16870,16880,16850,1188
20240530,141600,15161152510,16860,16810,16860,16810,101
20240530,141500,15159451450,16820,16830,16860,16820,669
20240530,141400,15148181770,16880,16830,16880,16830,566
20240530,141300,15138635380,16870,16850,16880,16830,859
20240530,141200,15124143000,16850,16880,16880,16830,1979
20240530,141100,15090799060,16880,16840,16880,16830,1645
20240530,141000,15063046650,16840,16830,16900,16830,3117
20240530,140900,15010537460,16870,16800,16870,16800,1822
20240530,140800,14979848440,16800,16750,16820,16720,4319
20240530,140700,14907309760,16750,16720,16760,16720,6
20240530,140600,14907209270,16720,16700,16770,16700,1928
20240530,140500,14874940840,16700,16690,16720,16690,211
20240530,140400,14871414510,16690,16690,16720,16690,655
20240530,140300,14860467650,16630,16670,16690,16620,1451
20240530,140200,14836322670,16660,16690,16690,16660,339
20240530,140100,14830672850,16700,16690,16700,16660,2675
20240530,140000,14786054620,16700,16690,16700,16680,428
20240530,135900,14778911030,16680,16750,16770,16680,3212
20240530,135800,14725219410,16750,16770,16770,16750,1185
20240530,135700,14705355640,16770,16720,16770,16720,768
20240530,135600,14692500070,16720,16670,16720,16670,1311
20240530,135500,14670616270,16670,16670,16680,16660,518
20240530,135400,14661979360,16670,16650,16680,16650,293
20240530,135300,14657095720,16650,16620,16660,16620,1151
20240530,135200,14637930700,16650,16640,16650,16600,1535
20240530,135100,14612433770,16640,16640,16640,16600,687
20240530,135000,14601024040,16660,16670,16680,16600,192
20240530,134900,14597823370,16680,16600,16680,16590,406
20240530,134800,14591070650,16630,16640,16640,16610,128
20240530,134700,14588942250,16630,16610,16680,16560,1017
20240530,134600,14572012780,16570,16540,16600,16540,626
20240530,134500,14561636880,16540,16580,16590,16530,351
20240530,134400,14555816300,16580,16530,16580,16510,333
20240530,134300,14550310160,16530,16600,16600,16500,6721
20240530,134200,14439350290,16600,16540,16600,16540,529
20240530,134100,14430591530,16540,16560,16630,16530,4130
20240530,134000,14362272580,16560,16640,16650,16550,3333
20240530,133900,14307068990,16570,16660,16660,16570,3510
20240530,133800,14248852060,16660,16620,16690,16620,209
20240530,133700,14245371860,16620,16700,16700,16610,736
20240530,133600,14233124420,16720,16600,16730,16600,1640
20240530,133500,14205792170,16600,16660,16660,16600,2036
20240530,133400,14171928490,16650,16650,16650,16650,109
20240530,133300,14170113640,16640,16640,16660,16640,1456
20240530,133200,14145874160,16650,16720,16720,16650,2089
20240530,133100,14111048230,16720,16670,16720,16670,797
20240530,133000,14097752250,16670,16640,16670,16630,1231
20240530,132900,14077263710,16640,16620,16650,16620,419
20240530,132800,14070294470,16620,16580,16620,16580,154
20240530,132700,14067736820,16570,16600,16610,16550,3620
20240530,132600,14007771850,16580,16620,16680,16560,9422
20240530,132500,13851436660,16620,16670,16670,16620,966
20240530,132400,13835355290,16670,16680,16690,16670,918
20240530,132300,13820045920,16680,16700,16700,16680,794
20240530,132200,13806798720,16700,16680,16740,16670,814
20240530,132100,13793211920,16670,16750,16750,16670,6868
20240530,132000,13678411200,16740,16760,16770,16740,184
20240530,131900,13675327830,16760,16750,16760,16750,233
20240530,131800,13671424010,16740,16740,16770,16730,1504
20240530,131700,13646239610,16740,16790,16820,16740,1712
20240530,131600,13617543660,16790,16840,16840,16790,1809
20240530,131500,13587131040,16840,16850,16870,16830,722
20240530,131400,13574972160,16850,16820,16860,16820,198
20240530,131300,13571636740,16830,16810,16860,16810,185
20240530,131200,13568524810,16800,16800,16870,16800,644
20240530,131100,13557699380,16880,16810,16880,16810,368
20240530,131000,13551509010,16870,16830,16870,16820,1075
20240530,130900,13533415680,16880,16860,16880,16850,953
20240530,130800,13517347170,16870,16870,16900,16870,2417
20240530,130700,13476546390,16890,16880,16890,16870,1131
20240530,130600,13457452320,16880,16860,16880,16860,494
20240530,130500,13449120250,16850,16820,16850,16810,701
20240530,130400,13437318210,16830,16830,16830,16830,49
20240530,130300,13436493540,16800,16800,16800,16800,23
20240530,130200,13436107140,16810,16800,16810,16790,215
20240530,130100,13432495400,16790,16810,16810,16790,120
20240530,130000,13430478300,16780,16800,16800,16770,113
20240530,125900,13428580010,16800,16840,16850,16750,2903
20240530,125800,13379852040,16830,16850,16850,16830,1195
20240530,125700,13359728170,16850,16890,16890,16850,214
20240530,125600,13356118310,16890,16890,16890,16890,56
20240530,125500,13355172470,16870,16870,16890,16860,862
20240530,125400,13340624130,16870,16870,16870,16860,155
20240530,125300,13338009380,16870,16870,16870,16850,1294
20240530,125200,13316187390,16870,16870,16900,16860,1416
20240530,125100,13292295420,16880,16890,16890,16880,1366
20240530,125000,13269229880,16870,16890,16900,16870,842
20240530,124900,13255008980,16880,16860,16890,16860,180
20240530,124800,13251971220,16880,16850,16880,16850,119
20240530,124700,13249962530,16890,16900,16900,16810,3491
20240530,124600,13191091150,16900,16870,16900,16870,248
20240530,124500,13186901590,16870,16940,16940,16870,1788
20240530,124400,13156673830,16940,16880,16940,16880,286
20240530,124300,13151844100,16880,16930,16960,16860,4944
20240530,124200,13068257630,16930,16880,16930,16880,2199
20240530,124100,13031089730,16890,16830,16890,16830,2300
20240530,124000,12992349220,16820,16800,16830,16800,293
20240530,123900,12987422780,16780,16760,16780,16760,762
20240530,123800,12974640930,16760,16730,16780,16730,548
20240530,123700,12965467610,16730,16770,16770,16730,3523
20240530,123600,12906443260,16760,16790,16790,16760,2902
20240530,123500,12857754810,16790,16820,16820,16790,838
20240530,123400,12843674360,16820,16830,16830,16820,55
20240530,123300,12842749160,16840,16840,16850,16840,37
20240530,123200,12842126070,16840,16860,16860,16840,163
20240530,123100,12839380390,16850,16840,16860,16840,528
20240530,123000,12830487200,16840,16860,16870,16840,201
20240530,122900,12827101590,16860,16830,16860,16830,162
20240530,122800,12824371260,16820,16820,16860,16820,1051
20240530,122700,12806661770,16820,16820,16820,16820,584
20240530,122600,12796838890,16810,16810,16810,16810,0
20240530,122500,12796838890,16810,16840,16860,16810,746
20240530,122400,12784270560,16830,16840,16840,16830,706
20240530,122300,12772383530,16840,16840,16840,16840,639
20240530,122200,12761622770,16850,16840,16850,16840,145
20240530,122100,12759179640,16840,16820,16850,16820,123
20240530,122000,12757108400,16850,16860,16860,16850,3
20240530,121900,12757057840,16860,16780,16860,16780,101
20240530,121800,12755361650,16780,16780,16780,16770,298
20240530,121700,12750363200,16820,16790,16860,16770,1191
20240530,121600,12730354460,16790,16830,16860,16790,822
20240530,121500,12716524400,16830,16800,16830,16780,578
20240530,121400,12706812990,16770,16750,16790,16750,1049
20240530,121300,12689238770,16740,16740,16750,16740,1391
20240530,121200,12665951190,16740,16800,16800,16740,5977
20240530,121100,12565745790,16830,16810,16830,16810,761
20240530,121000,12552953160,16810,16810,16810,16810,464
20240530,120900,12545153320,16810,16820,16820,16810,283
20240530,120800,12540394330,16820,16810,16820,16810,198
20240530,120700,12537064010,16830,16840,16840,16810,1098
20240530,120600,12518588200,16830,16830,16870,16830,201
20240530,120500,12515204970,16840,16810,16850,16810,1423
20240530,120400,12491256580,16820,16830,16840,16810,1528
20240530,120300,12465549810,16830,16830,16830,16830,269
20240530,120200,12461022540,16840,16850,16850,16840,301
20240530,120100,12455952130,16850,16850,16870,16850,87
20240530,120000,12454486040,16850,16880,16890,16850,619
20240530,115900,12444043830,16900,16870,16900,16870,378
20240530,115800,12437660740,16880,16830,16880,16810,479
20240530,115700,12429598850,16800,16940,16940,16800,5159
20240530,115600,12342776460,16940,16950,16950,16940,236
20240530,115500,12338776410,16940,16960,16960,16940,377
20240530,115400,12332386690,16960,16970,16980,16900,213
20240530,115300,12328770720,16970,16900,16980,16820,3841
20240530,115200,12263842540,16900,16900,16900,16820,568
20240530,115100,12254246670,16900,16850,16900,16820,1607
20240530,115000,12227130700,16850,16860,16860,16850,198
20240530,114900,12223793510,16790,16800,16800,16770,1722
20240530,114800,12194880680,16800,16840,16840,16800,8446
20240530,114700,12052927270,16840,16850,16890,16840,4781
20240530,114600,11972409420,16890,16870,16890,16860,354
20240530,114500,11966437640,16870,16850,16870,16850,1640
20240530,114400,11938801760,16850,16900,16900,16850,1378
20240530,114300,11915571470,16900,16870,16900,16850,1945
20240530,114200,11882772100,16880,16880,16890,16870,1452
20240530,114100,11858267310,16870,16860,16880,16850,3429
20240530,114000,11800457830,16870,16880,16880,16870,2736
20240530,113900,11754280960,16880,16930,16930,16880,2521
20240530,113800,11711654470,16940,16950,16950,16930,762
20240530,113700,11698745490,17010,16950,17010,16930,724
20240530,113600,11686478880,16950,17010,17010,16950,152
20240530,113500,11683899250,17010,17000,17020,16940,1881
20240530,113400,11652005120,16990,17050,17050,16990,3985
20240530,113300,11584245800,17050,17050,17070,17050,1184
20240530,113200,11564040350,17060,16990,17060,16980,5227
20240530,113100,11475021640,17000,16970,17000,16970,221
20240530,113000,11471267740,16950,16970,16980,16950,4316
20240530,112900,11398040550,16980,17000,17000,16970,531
20240530,112800,11389019220,17000,16990,17000,16980,1477
20240530,112700,11363923440,17000,17000,17020,16970,810
20240530,112600,11350153350,16970,16970,17020,16970,1177
20240530,112500,11330152270,16970,16950,17020,16950,565
20240530,112400,11320558090,17020,16930,17020,16920,1643
20240530,112300,11292693670,16920,17040,17060,16920,1758
20240530,112200,11262870920,17030,17050,17070,17010,3895
20240530,112100,11196453990,17050,16980,17060,16980,6383
20240530,112000,11087920330,16980,16930,16980,16920,1043
20240530,111900,11070236980,16920,16910,16920,16890,1185
20240530,111800,11050203410,16910,16930,16930,16880,1809
20240530,111700,11019628320,16930,16890,16940,16880,377
20240530,111600,11013258560,16880,16920,16930,16870,15139
20240530,111500,10757388480,16930,16950,16980,16920,687
20240530,111400,10745754380,16950,17020,17050,16950,4976
20240530,111300,10661121880,17020,17010,17070,17000,7375
20240530,111200,10535504950,17000,16980,17010,16950,1285
20240530,111100,10513673520,16980,16970,16980,16930,358
20240530,111000,10507603000,16980,17000,17010,16910,10536
20240530,110900,10329209630,17020,17040,17040,16950,2106
20240530,110800,10293387840,17040,16930,17070,16930,11659
20240530,110700,10095142350,16940,16980,16980,16920,2477
20240530,110600,10053169100,16980,16990,17000,16980,850
20240530,110500,10038729660,16990,16960,17010,16940,2621
20240530,110400,9994190880,16930,17010,17020,16910,5824
20240530,110300,9895458460,17010,17070,17100,17010,4093
20240530,110200,9825608240,17070,17100,17100,17050,9241
20240530,110100,9667866790,17070,17120,17120,17060,2607
20240530,110000,9623314520,17120,17080,17170,17070,17134
20240530,105900,9329871660,17080,17090,17090,17010,3393
20240530,105800,9271934070,17090,16920,17090,16920,11275
20240530,105700,9080092830,16920,16900,16930,16900,1014
20240530,105600,9062940370,16900,16980,16990,16900,5060
20240530,105500,8977129610,16980,16960,16980,16940,2308
20240530,105400,8937979310,16930,16960,17000,16930,5893
20240530,105300,8838137050,16950,17100,17100,16950,6013
20240530,105200,8735814250,17100,16950,17100,16940,57629
20240530,105100,7754882940,16950,16910,16980,16860,17604
20240530,105000,7456737900,16910,16790,16910,16790,21121
20240530,104900,7100713520,16790,16760,16790,16750,633
20240530,104800,7090104780,16750,16780,16790,16750,1310
20240530,104700,7068120930,16780,16770,16790,16760,1515
20240530,104600,7042704860,16770,16800,16830,16770,3627
20240530,104500,6981819310,16800,16870,16880,16740,18485
20240530,104400,6670778400,16870,16810,16870,16800,14482
20240530,104300,6427049270,16820,16750,16820,16740,18598
20240530,104200,6114843010,16750,16640,16760,16640,9039
20240530,104100,5963747720,16690,16640,16690,16640,1098
20240530,104000,5945447720,16600,16610,16620,16600,178
20240530,103900,5942491570,16600,16620,16640,16590,3368
20240530,103800,5886571520,16620,16680,16680,16620,1172
20240530,103700,5867055180,16680,16740,16740,16650,3933
20240530,103600,5801372260,16740,16640,16770,16560,13872
20240530,103500,5569756210,16650,16510,16650,16510,4693
20240530,103400,5491970420,16500,16470,16510,16450,851
20240530,103300,5477936720,16480,16480,16480,16480,51
20240530,103200,5477096240,16480,16450,16480,16430,780
20240530,103100,5464258310,16450,16450,16460,16440,1013
20240530,103000,5447596000,16440,16390,16440,16390,526
20240530,102900,5438969280,16390,16390,16400,16390,32
20240530,102800,5438444690,16400,16450,16450,16390,916
20240530,102700,5423405860,16440,16470,16490,16420,1131
20240530,102600,5404809600,16450,16500,16500,16450,2633
20240530,102500,5361421500,16520,16490,16520,16490,1568
20240530,102400,5335549560,16450,16450,16490,16450,581
20240530,102300,5325987120,16420,16420,16420,16420,224
20240530,102200,5322309040,16420,16440,16450,16420,320
20240530,102100,5317052190,16430,16380,16430,16380,839
20240530,102000,5303285470,16370,16350,16370,16350,91
20240530,101900,5301796280,16360,16340,16360,16340,3
20240530,101800,5301747220,16370,16340,16370,16340,353
20240530,101700,5295979170,16340,16370,16370,16340,12
20240530,101600,5295782790,16380,16370,16380,16370,100
20240530,101500,5294145740,16330,16330,16330,16330,243
20240530,101400,5290177550,16340,16360,16360,16340,424
20240530,101300,5283247370,16340,16350,16350,16340,222
20240530,101200,5279618030,16350,16380,16380,16350,677
20240530,101100,5268542930,16350,16380,16380,16350,360
20240530,101000,5262650200,16380,16390,16400,16380,1108
20240530,100900,5244484290,16390,16430,16470,16390,1171
20240530,100800,5225263060,16470,16490,16490,16420,992
20240530,100700,5208922640,16500,16440,16500,16430,456
20240530,100600,5201419350,16440,16500,16500,16420,1882
20240530,100500,5170498030,16480,16450,16520,16430,5237
20240530,100400,5084193410,16450,16430,16450,16430,1996
20240530,100300,5051382740,16430,16350,16430,16350,2605
20240530,100200,5008625430,16350,16390,16390,16350,38
20240530,100100,5008004090,16400,16400,16400,16350,1894
20240530,100000,4976942590,16330,16260,16330,16260,546
20240530,095900,4968037100,16260,16260,16270,16260,284
20240530,095800,4963419160,16260,16270,16280,16260,1105
20240530,095700,4945442360,16280,16280,16330,16280,613
20240530,095600,4935456410,16280,16320,16330,16280,1472
20240530,095500,4911452620,16330,16420,16420,16330,2775
20240530,095400,4866049480,16420,16410,16420,16390,964
20240530,095300,4850241290,16410,16400,16410,16350,643
20240530,095200,4839709830,16410,16410,16410,16320,1614
20240530,095100,4813265550,16400,16350,16420,16350,1879
20240530,095000,4782469220,16350,16350,16370,16330,621
20240530,094900,4772316310,16370,16350,16370,16350,734
20240530,094800,4760304180,16350,16250,16350,16250,1067
20240530,094700,4742896130,16290,16290,16300,16230,2662
20240530,094600,4699614550,16290,16360,16360,16280,2898
20240530,094500,4652377420,16360,16330,16370,16320,1341
20240530,094400,4630447750,16340,16300,16350,16300,971
20240530,094300,4614609400,16350,16290,16350,16290,1039
20240530,094200,4597668640,16290,16290,16310,16280,560
20240530,094100,4588542520,16300,16310,16360,16300,2596
20240530,094000,4546199700,16310,16320,16340,16280,4267
20240530,093900,4476630990,16320,16390,16390,16320,2215
20240530,093800,4440407880,16400,16410,16410,16400,3092
20240530,093700,4389689900,16420,16440,16440,16420,866
20240530,093600,4375460620,16440,16420,16500,16420,637
20240530,093500,4364996300,16540,16430,16540,16400,5966
20240530,093400,4267044050,16440,16590,16590,16440,7497
20240530,093300,4143440130,16590,16530,16590,16530,371
20240530,093200,4137291800,16530,16550,16580,16500,8228
20240530,093100,4001360860,16580,16620,16650,16530,4632
20240530,093000,3924627930,16550,16630,16640,16530,8694
20240530,092900,3780343720,16630,16700,16700,16590,2383
20240530,092800,3740725160,16710,16740,16780,16690,8746
20240530,092700,3594385780,16750,16630,16750,16580,7683
20240530,092600,3466402990,16650,16760,16780,16650,9201
20240530,092500,3312364520,16770,16730,16790,16670,8638
20240530,092400,3167857600,16770,16760,16820,16700,16977
20240530,092300,2883203560,16740,16620,16770,16580,18090
20240530,092200,2581202610,16600,16640,16640,16480,8690
20240530,092100,2437403720,16640,16310,16670,16310,31314
20240530,092000,1922061800,16310,16230,16310,16230,5656
20240530,091900,1830039730,16230,16260,16270,16230,1060
20240530,091800,1812814750,16270,16290,16290,16220,1194
20240530,091700,1793435980,16290,16250,16320,16200,3188
20240530,091600,1741587910,16230,16270,16270,16180,1434
20240530,091500,1718273950,16270,16350,16360,16180,6909
20240530,091400,1605739750,16360,16220,16360,16200,15368
20240530,091300,1355058310,16220,16180,16250,16090,2823
20240530,091200,1309370300,16240,16320,16320,16160,21012
20240530,091100,968090000,16320,16150,16340,16150,18292
20240530,091000,670291420,16150,16040,16170,16040,4667
20240530,090900,595115510,16080,15990,16080,15980,7157
20240530,090800,480399580,15980,15870,15980,15860,4513
20240530,090700,408523260,15880,15830,15900,15830,1732
20240530,090600,381046520,15830,15690,15830,15670,4367
20240530,090500,312294790,15690,15750,15750,15690,2952
20240530,090400,265861990,15750,15670,15850,15670,4548
20240530,090300,194237490,15670,15480,15670,15480,2200
20240530,090200,159908140,15480,15450,15480,15450,1449
20240530,090100,137507050,15510,15450,15540,15440,5055
20240530,090000,59325250,15450,15620,15620,15410,3812