KissMeData/218410/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,204600,1659795450,16460,16460,16460,16460,9208
20240531,204500,1659795450,16460,16460,16460,16460,0
20240531,204400,1659795450,16460,16460,16460,16460,0
20240531,204300,1659795450,16460,16460,16460,16460,0
20240531,204200,1659795450,16460,16460,16460,16460,0
20240531,204100,1659795450,16460,16460,16460,16460,0
20240531,204000,1659795450,16460,16460,16460,16460,0
20240531,203900,1659795450,16460,16460,16460,16460,0
20240531,203800,1659795450,16460,16460,16460,16460,0
20240531,203700,1659795450,16460,16460,16460,16460,0
20240531,203600,1659795450,16460,16460,16460,16460,0
20240531,203500,1659795450,16460,16460,16460,16460,0
20240531,203400,1659795450,16460,16460,16460,16460,0
20240531,203300,1659795450,16460,16460,16460,16460,0
20240531,203200,1659795450,16460,16460,16460,16460,0
20240531,203100,1659795450,16460,16460,16460,16460,0
20240531,203000,1659795450,16460,16460,16460,16460,0
20240531,202900,1659795450,16460,16460,16460,16460,0
20240531,202800,1659795450,16460,16460,16460,16460,0
20240531,202700,1659795450,16460,16460,16460,16460,0
20240531,202600,1659795450,16460,16460,16460,16460,0
20240531,202500,1659795450,16460,16460,16460,16460,0
20240531,202400,1659795450,16460,16460,16460,16460,0
20240531,202300,1659795450,16460,16460,16460,16460,0
20240531,202200,1659795450,16460,16460,16460,16460,0
20240531,202100,1659795450,16460,16460,16460,16460,0
20240531,202000,1659795450,16460,16460,16460,16460,0
20240531,201900,1659795450,16460,16460,16460,16460,0
20240531,201800,1659795450,16460,16460,16460,16460,0
20240531,201700,1659795450,16460,16460,16460,16460,0
20240531,201600,1659795450,16460,16460,16460,16460,9208
20240531,201500,1659795450,16460,16460,16460,16460,0
20240531,201400,1659795450,16460,16460,16460,16460,0
20240531,201300,1659795450,16460,16460,16460,16460,0
20240531,201200,1659795450,16460,16460,16460,16460,0
20240531,201100,1659795450,16460,16460,16460,16460,0
20240531,201000,1659795450,16460,16460,16460,16460,0
20240531,200900,1659795450,16460,16460,16460,16460,0
20240531,200800,1659795450,16460,16460,16460,16460,0
20240531,200700,1659795450,16460,16460,16460,16460,0
20240531,200600,1659795450,16460,16460,16460,16460,0
20240531,200500,1659795450,16460,16460,16460,16460,0
20240531,200400,1659795450,16460,16460,16460,16460,0
20240531,200300,1659795450,16460,16460,16460,16460,0
20240531,200200,1659795450,16460,16460,16460,16460,0
20240531,200100,1659795450,16460,16460,16460,16460,0
20240531,200000,1659795450,16460,16460,16460,16460,0
20240531,195900,1659795450,16460,16460,16460,16460,0
20240531,195800,1659795450,16460,16460,16460,16460,0
20240531,195700,1659795450,16460,16460,16460,16460,0
20240531,195600,1659795450,16460,16460,16460,16460,0
20240531,195500,1659795450,16460,16460,16460,16460,0
20240531,195400,1659795450,16460,16460,16460,16460,0
20240531,195300,1659795450,16460,16460,16460,16460,0
20240531,195200,1659795450,16460,16460,16460,16460,0
20240531,195100,1659795450,16460,16460,16460,16460,0
20240531,195000,1659795450,16460,16460,16460,16460,0
20240531,194900,1659795450,16460,16460,16460,16460,0
20240531,194800,1659795450,16460,16460,16460,16460,0
20240531,194700,1659795450,16460,16460,16460,16460,0
20240531,194600,1659795450,16460,16460,16460,16460,9208
20240531,194500,1659795450,16460,16460,16460,16460,0
20240531,194400,1659795450,16460,16460,16460,16460,0
20240531,194300,1659795450,16460,16460,16460,16460,0
20240531,194200,1659795450,16460,16460,16460,16460,0
20240531,194100,1659795450,16460,16460,16460,16460,0
20240531,194000,1659795450,16460,16460,16460,16460,0
20240531,193900,1659795450,16460,16460,16460,16460,0
20240531,193800,1659795450,16460,16460,16460,16460,0
20240531,193700,1659795450,16460,16460,16460,16460,0
20240531,193600,1659795450,16460,16460,16460,16460,0
20240531,193500,1659795450,16460,16460,16460,16460,0
20240531,193400,1659795450,16460,16460,16460,16460,0
20240531,193300,1659795450,16460,16460,16460,16460,0
20240531,193200,1659795450,16460,16460,16460,16460,0
20240531,193100,1659795450,16460,16460,16460,16460,0
20240531,193000,1659795450,16460,16460,16460,16460,0
20240531,192900,1659795450,16460,16460,16460,16460,0
20240531,192800,1659795450,16460,16460,16460,16460,0
20240531,192700,1659795450,16460,16460,16460,16460,0
20240531,192600,1659795450,16460,16460,16460,16460,0
20240531,192500,1659795450,16460,16460,16460,16460,0
20240531,192400,1659795450,16460,16460,16460,16460,0
20240531,192300,1659795450,16460,16460,16460,16460,0
20240531,192200,1659795450,16460,16460,16460,16460,0
20240531,192100,1659795450,16460,16460,16460,16460,0
20240531,192000,1659795450,16460,16460,16460,16460,0
20240531,191900,1659795450,16460,16460,16460,16460,0
20240531,191800,1659795450,16460,16460,16460,16460,0
20240531,191700,1659795450,16460,16460,16460,16460,0
20240531,191600,1659795450,16460,16460,16460,16460,9208
20240531,191500,1659795450,16460,16460,16460,16460,0
20240531,191400,1659795450,16460,16460,16460,16460,0
20240531,191300,1659795450,16460,16460,16460,16460,0
20240531,191200,1659795450,16460,16460,16460,16460,0
20240531,191100,1659795450,16460,16460,16460,16460,0
20240531,191000,1659795450,16460,16460,16460,16460,0
20240531,190900,1659795450,16460,16460,16460,16460,0
20240531,190800,1659795450,16460,16460,16460,16460,0
20240531,190700,1659795450,16460,16460,16460,16460,0
20240531,190600,1659795450,16460,16460,16460,16460,0
20240531,190500,1659795450,16460,16460,16460,16460,0
20240531,190400,1659795450,16460,16460,16460,16460,0
20240531,190300,1659795450,16460,16460,16460,16460,0
20240531,190200,1659795450,16460,16460,16460,16460,0
20240531,190100,1659795450,16460,16460,16460,16460,0
20240531,190000,1659795450,16460,16460,16460,16460,0
20240531,185900,1659795450,16460,16460,16460,16460,0
20240531,185800,1659795450,16460,16460,16460,16460,0
20240531,185700,1659795450,16460,16460,16460,16460,0
20240531,185600,1659795450,16460,16460,16460,16460,0
20240531,185500,1659795450,16460,16460,16460,16460,0
20240531,185400,1659795450,16460,16460,16460,16460,0
20240531,185300,1659795450,16460,16460,16460,16460,0
20240531,185200,1659795450,16460,16460,16460,16460,0
20240531,185100,1659795450,16460,16460,16460,16460,0
20240531,185000,1659795450,16460,16460,16460,16460,0
20240531,184900,1659795450,16460,16460,16460,16460,0
20240531,184800,1659795450,16460,16460,16460,16460,0
20240531,184700,1659795450,16460,16460,16460,16460,0
20240531,184600,1659795450,16460,16460,16460,16460,9208
20240531,184500,1659795450,16460,16460,16460,16460,0
20240531,184400,1659795450,16460,16460,16460,16460,0
20240531,184300,1659795450,16460,16460,16460,16460,0
20240531,184200,1659795450,16460,16460,16460,16460,0
20240531,184100,1659795450,16460,16460,16460,16460,0
20240531,184000,1659795450,16460,16460,16460,16460,0
20240531,183900,1659795450,16460,16460,16460,16460,0
20240531,183800,1659795450,16460,16460,16460,16460,0
20240531,183700,1659795450,16460,16460,16460,16460,0
20240531,183600,1659795450,16460,16460,16460,16460,0
20240531,183500,1659795450,16460,16460,16460,16460,0
20240531,183400,1659795450,16460,16460,16460,16460,0
20240531,183300,1659795450,16460,16460,16460,16460,0
20240531,183200,1659795450,16460,16460,16460,16460,0
20240531,183100,1659795450,16460,16460,16460,16460,0
20240531,183000,1659795450,16460,16460,16460,16460,0
20240531,182900,1659795450,16460,16460,16460,16460,0
20240531,182800,1659795450,16460,16460,16460,16460,0
20240531,182700,1659795450,16460,16460,16460,16460,0
20240531,182600,1659795450,16460,16460,16460,16460,0
20240531,182500,1659795450,16460,16460,16460,16460,0
20240531,182400,1659795450,16460,16460,16460,16460,0
20240531,182300,1659795450,16460,16460,16460,16460,0
20240531,182200,1659795450,16460,16460,16460,16460,0
20240531,182100,1659795450,16460,16460,16460,16460,0
20240531,182000,1659795450,16460,16460,16460,16460,0
20240531,181900,1659795450,16460,16460,16460,16460,0
20240531,181800,1659795450,16460,16460,16460,16460,0
20240531,181700,1659795450,16460,16460,16460,16460,0
20240531,181600,1659795450,16460,16460,16460,16460,9208
20240531,181500,1659795450,16460,16460,16460,16460,0
20240531,181400,1659795450,16460,16460,16460,16460,0
20240531,181300,1659795450,16460,16460,16460,16460,0
20240531,181200,1659795450,16460,16460,16460,16460,0
20240531,181100,1659795450,16460,16460,16460,16460,0
20240531,181000,1659795450,16460,16460,16460,16460,0
20240531,180900,1659795450,16460,16460,16460,16460,0
20240531,180800,1659795450,16460,16460,16460,16460,0
20240531,180700,1659795450,16460,16460,16460,16460,0
20240531,180600,1659795450,16460,16460,16460,16460,0
20240531,180500,1659795450,16460,16460,16460,16460,0
20240531,180400,1659795450,16460,16460,16460,16460,0
20240531,180300,1659795450,16460,16460,16460,16460,0
20240531,180200,1659795450,16460,16460,16460,16460,0
20240531,180100,1659795450,16460,16460,16460,16460,0
20240531,180000,1659795450,16460,16460,16460,16460,0
20240531,175900,1659795450,16460,16460,16460,16460,0
20240531,175800,1659795450,16460,16460,16460,16460,0
20240531,175700,1659795450,16460,16460,16460,16460,0
20240531,175600,1659795450,16460,16460,16460,16460,0
20240531,175500,1659795450,16460,16460,16460,16460,0
20240531,175400,1659795450,16460,16460,16460,16460,0
20240531,175300,1659795450,16460,16460,16460,16460,0
20240531,175200,1659795450,16460,16460,16460,16460,0
20240531,175100,1659795450,16460,16460,16460,16460,0
20240531,175000,1659795450,16460,16460,16460,16460,0
20240531,174900,1659795450,16460,16460,16460,16460,0
20240531,174800,1659795450,16460,16460,16460,16460,0
20240531,174700,1659795450,16460,16460,16460,16460,0
20240531,174600,1659795450,16460,16460,16460,16460,9208
20240531,174500,1659795450,16460,16460,16460,16460,0
20240531,174400,1659795450,16460,16460,16460,16460,0
20240531,174300,1659795450,16460,16460,16460,16460,0
20240531,174200,1659795450,16460,16460,16460,16460,0
20240531,174100,1659795450,16460,16460,16460,16460,0
20240531,174000,1659795450,16460,16460,16460,16460,0
20240531,173900,1659795450,16460,16460,16460,16460,0
20240531,173800,1659795450,16460,16460,16460,16460,0
20240531,173700,1659795450,16460,16460,16460,16460,0
20240531,173600,1659795450,16460,16460,16460,16460,0
20240531,173500,1659795450,16460,16460,16460,16460,0
20240531,173400,1659795450,16460,16460,16460,16460,0
20240531,173300,1659795450,16460,16460,16460,16460,0
20240531,173200,1659795450,16460,16460,16460,16460,0
20240531,173100,1659795450,16460,16460,16460,16460,0
20240531,173000,1659795450,16460,16460,16460,16460,0
20240531,172900,1659795450,16460,16460,16460,16460,0
20240531,172800,1659795450,16460,16460,16460,16460,0
20240531,172700,1659795450,16460,16460,16460,16460,0
20240531,172600,1659795450,16460,16460,16460,16460,0
20240531,172500,1659795450,16460,16460,16460,16460,0
20240531,172400,1659795450,16460,16460,16460,16460,0
20240531,172300,1659795450,16460,16460,16460,16460,0
20240531,172200,1659795450,16460,16460,16460,16460,0
20240531,172100,1659795450,16460,16460,16460,16460,0
20240531,172000,1659795450,16460,16460,16460,16460,0
20240531,171900,1659795450,16460,16460,16460,16460,0
20240531,171800,1659795450,16460,16460,16460,16460,0
20240531,171700,1659795450,16460,16460,16460,16460,0
20240531,171600,1659795450,16460,16460,16460,16460,9208
20240531,171500,1659795450,16460,16460,16460,16460,0
20240531,171400,1659795450,16460,16460,16460,16460,0
20240531,171300,1659795450,16460,16460,16460,16460,0
20240531,171200,1659795450,16460,16460,16460,16460,0
20240531,171100,1659795450,16460,16460,16460,16460,0
20240531,171000,1659795450,16460,16460,16460,16460,0
20240531,170900,1659795450,16460,16460,16460,16460,0
20240531,170800,1659795450,16460,16460,16460,16460,0
20240531,170700,1659795450,16460,16460,16460,16460,0
20240531,170600,1659795450,16460,16460,16460,16460,0
20240531,170500,1659795450,16460,16460,16460,16460,0
20240531,170400,1659795450,16460,16460,16460,16460,0
20240531,170300,1659795450,16460,16460,16460,16460,0
20240531,170200,1659795450,16460,16460,16460,16460,0
20240531,170100,1659795450,16460,16460,16460,16460,0
20240531,170000,1659795450,16460,16460,16460,16460,0
20240531,165900,1659795450,16460,16460,16460,16460,0
20240531,165800,1659795450,16460,16460,16460,16460,0
20240531,165700,1659795450,16460,16460,16460,16460,0
20240531,165600,1659795450,16460,16460,16460,16460,0
20240531,165500,1659795450,16460,16460,16460,16460,0
20240531,165400,1659795450,16460,16460,16460,16460,0
20240531,165300,1659795450,16460,16460,16460,16460,0
20240531,165200,1659795450,16460,16460,16460,16460,0
20240531,165100,1659795450,16460,16460,16460,16460,0
20240531,165000,1659795450,16460,16460,16460,16460,0
20240531,164900,1659795450,16460,16460,16460,16460,0
20240531,164800,1659795450,16460,16460,16460,16460,0
20240531,164700,1659795450,16460,16460,16460,16460,0
20240531,164600,1659795450,16460,16460,16460,16460,9208
20240531,164500,1659795450,16460,16460,16460,16460,0
20240531,164400,1659795450,16460,16460,16460,16460,0
20240531,164300,1659795450,16460,16460,16460,16460,0
20240531,164200,1659795450,16460,16460,16460,16460,0
20240531,164100,1659795450,16460,16460,16460,16460,0
20240531,164000,1659795450,16460,16460,16460,16460,0
20240531,163900,1659795450,16460,16460,16460,16460,0
20240531,163800,1659795450,16460,16460,16460,16460,0
20240531,163700,1659795450,16460,16460,16460,16460,0
20240531,163600,1659795450,16460,16460,16460,16460,0
20240531,163500,1659795450,16460,16460,16460,16460,0
20240531,163400,1659795450,16460,16460,16460,16460,0
20240531,163300,1659795450,16460,16460,16460,16460,0
20240531,163200,1659795450,16460,16460,16460,16460,0
20240531,163100,1659795450,16460,16460,16460,16460,0
20240531,163000,1659795450,16460,16460,16460,16460,0
20240531,162900,1659795450,16460,16460,16460,16460,0
20240531,162800,1659795450,16460,16460,16460,16460,0
20240531,162700,1659795450,16460,16460,16460,16460,0
20240531,162600,1659795450,16460,16460,16460,16460,0
20240531,162500,1659795450,16460,16460,16460,16460,0
20240531,162400,1659795450,16460,16460,16460,16460,0
20240531,162300,1659795450,16460,16460,16460,16460,0
20240531,162200,1659795450,16460,16460,16460,16460,0
20240531,162100,1659795450,16460,16460,16460,16460,0
20240531,162000,1659795450,16460,16460,16460,16460,0
20240531,161900,1659795450,16460,16460,16460,16460,0
20240531,161800,1659795450,16460,16460,16460,16460,0
20240531,161700,1659795450,16460,16460,16460,16460,0
20240531,161600,1659795450,16460,16460,16460,16460,9208
20240531,161500,1659795450,16460,16460,16460,16460,0
20240531,161400,1659795450,16460,16460,16460,16460,0
20240531,161300,1659795450,16460,16460,16460,16460,0
20240531,161200,1659795450,16460,16460,16460,16460,0
20240531,161100,1659795450,16460,16460,16460,16460,0
20240531,161000,1659795450,16460,16460,16460,16460,0
20240531,160900,1659795450,16460,16460,16460,16460,0
20240531,160800,1659795450,16460,16460,16460,16460,0
20240531,160700,1659795450,16460,16460,16460,16460,0
20240531,160600,1659795450,16460,16460,16460,16460,0
20240531,160500,1659795450,16460,16460,16460,16460,0
20240531,160400,1659795450,16460,16460,16460,16460,0
20240531,160300,1659795450,16460,16460,16460,16460,0
20240531,160200,1659795450,16460,16460,16460,16460,0
20240531,160100,1659795450,16460,16460,16460,16460,0
20240531,160000,1659795450,16460,16460,16460,16460,0
20240531,155900,1659795450,16460,16460,16460,16460,0
20240531,155800,1659795450,16460,16460,16460,16460,0
20240531,155700,1659795450,16460,16460,16460,16460,0
20240531,155600,1659795450,16460,16460,16460,16460,0
20240531,155500,1659795450,16460,16460,16460,16460,0
20240531,155400,1659795450,16460,16460,16460,16460,0
20240531,155300,1659795450,16460,16460,16460,16460,0
20240531,155200,1659795450,16460,16460,16460,16460,0
20240531,155100,1659795450,16460,16460,16460,16460,0
20240531,155000,1659795450,16460,16460,16460,16460,0
20240531,154900,1659795450,16460,16460,16460,16460,0
20240531,154800,1659795450,16460,16460,16460,16460,0
20240531,154700,1659795450,16460,16460,16460,16460,0
20240531,154600,1659795450,16460,16460,16460,16460,9208
20240531,154500,1659795450,16460,16460,16460,16460,0
20240531,154400,1659795450,16460,16460,16460,16460,0
20240531,154300,1659795450,16460,16460,16460,16460,0
20240531,154200,1659795450,16460,16460,16460,16460,0
20240531,154100,1659795450,16460,16460,16460,16460,0
20240531,154000,1659795450,16460,16460,16460,16460,0
20240531,153900,1659795450,16460,16460,16460,16460,0
20240531,153800,1659795450,16460,16460,16460,16460,0
20240531,153700,1659795450,16460,16460,16460,16460,0
20240531,153600,1659795450,16460,16460,16460,16460,0
20240531,153500,1659795450,16460,16460,16460,16460,0
20240531,153400,1659795450,16460,16460,16460,16460,0
20240531,153300,1659795450,16460,16460,16460,16460,0
20240531,153200,1659795450,16460,16460,16460,16460,0
20240531,153100,1659795450,16460,16460,16460,16460,0
20240531,153000,1659795450,16460,16460,16460,16460,9208
20240531,152900,1508231770,16480,16480,16480,16480,0
20240531,152800,1508231770,16480,16480,16480,16480,0
20240531,152700,1508231770,16480,16480,16480,16480,0
20240531,152600,1508231770,16480,16480,16480,16480,0
20240531,152500,1508231770,16480,16480,16480,16480,0
20240531,152400,1508231770,16480,16480,16480,16480,0
20240531,152300,1508231770,16480,16480,16480,16480,0
20240531,152200,1508231770,16480,16480,16480,16480,0
20240531,152100,1508231770,16480,16480,16480,16480,0
20240531,152000,1508231770,16480,16480,16480,16480,0
20240531,151900,1508231770,16480,16480,16520,16480,1362
20240531,151800,1485777570,16490,16480,16490,16480,8
20240531,151700,1485645660,16490,16490,16490,16490,53
20240531,151600,1484771690,16500,16480,16500,16480,36
20240531,151500,1484178330,16500,16490,16500,16480,122
20240531,151400,1482167540,16480,16480,16480,16470,236
20240531,151300,1478279390,16480,16470,16480,16470,422
20240531,151200,1471327860,16480,16480,16480,16480,18
20240531,151100,1471031220,16480,16480,16480,16480,0
20240531,151000,1471031220,16480,16480,16480,16470,88
20240531,150900,1469581830,16470,16460,16470,16460,132
20240531,150800,1467408410,16470,16460,16470,16460,33
20240531,150700,1466865220,16470,16450,16470,16450,404
20240531,150600,1460219380,16470,16470,16470,16450,2196
20240531,150500,1424085250,16470,16470,16470,16470,157
20240531,150400,1421499460,16480,16480,16490,16470,262
20240531,150300,1417182990,16480,16480,16500,16480,179
20240531,150200,1414231750,16480,16500,16500,16480,41
20240531,150100,1413555950,16500,16520,16530,16500,581
20240531,150000,1403967500,16540,16520,16540,16520,4
20240531,145900,1403901400,16540,16540,16540,16540,5
20240531,145800,1403818700,16540,16570,16570,16520,1665
20240531,145700,1376273210,16570,16550,16570,16550,409
20240531,145600,1369499580,16550,16540,16550,16540,9
20240531,145500,1369350710,16550,16550,16550,16550,1
20240531,145400,1369334160,16550,16550,16550,16550,0
20240531,145300,1369334160,16550,16540,16550,16540,126
20240531,145200,1367249860,16540,16540,16540,16540,0
20240531,145100,1367249860,16540,16540,16540,16540,37
20240531,145000,1366637880,16520,16540,16540,16520,2
20240531,144900,1366604820,16560,16570,16570,16560,118
20240531,144800,1364650720,16560,16570,16570,16560,14
20240531,144700,1364418850,16560,16560,16570,16560,570
20240531,144600,1354979630,16570,16550,16580,16550,275
20240531,144500,1350423960,16550,16540,16550,16540,111
20240531,144400,1348587960,16540,16540,16540,16540,43
20240531,144300,1347876740,16560,16520,16580,16520,1906
20240531,144200,1316355620,16520,16520,16520,16500,426
20240531,144100,1309320250,16530,16530,16530,16530,0
20240531,144000,1309320250,16530,16530,16530,16530,0
20240531,143900,1309320250,16530,16530,16530,16530,0
20240531,143800,1309320250,16530,16520,16530,16520,208
20240531,143700,1305884070,16530,16530,16530,16530,36
20240531,143600,1305288990,16540,16500,16540,16500,587
20240531,143500,1295601090,16500,16500,16500,16500,0
20240531,143400,1295601090,16500,16500,16500,16500,50
20240531,143300,1294776090,16500,16500,16500,16500,0
20240531,143200,1294776090,16500,16500,16500,16500,0
20240531,143100,1294776090,16500,16490,16510,16490,28
20240531,143000,1294314180,16500,16450,16500,16450,141
20240531,142900,1291991540,16470,16450,16470,16450,42
20240531,142800,1291300610,16450,16450,16450,16450,16
20240531,142700,1291037410,16450,16460,16470,16450,187
20240531,142600,1287960520,16460,16450,16460,16450,39
20240531,142500,1287318960,16460,16470,16470,16460,73
20240531,142400,1286117290,16470,16470,16470,16460,40
20240531,142300,1285458690,16460,16470,16470,16460,99
20240531,142200,1283828940,16460,16470,16470,16460,169
20240531,142100,1281045730,16480,16490,16490,16480,78
20240531,142000,1279760270,16480,16490,16490,16480,85
20240531,141900,1278359350,16490,16470,16500,16470,123
20240531,141800,1276332420,16480,16470,16480,16470,88
20240531,141700,1274882960,16480,16500,16510,16480,303
20240531,141600,1269883690,16510,16500,16510,16500,87
20240531,141500,1268448150,16500,16510,16510,16500,36
20240531,141400,1267854040,16520,16490,16520,16480,265
20240531,141300,1263484270,16480,16480,16480,16480,45
20240531,141200,1262742670,16490,16460,16490,16460,29
20240531,141100,1262264980,16460,16440,16470,16440,208
20240531,141000,1258843850,16430,16450,16450,16430,84
20240531,140900,1257462710,16450,16450,16450,16440,112
20240531,140800,1255621100,16450,16460,16460,16450,8
20240531,140700,1255489490,16470,16440,16470,16440,20
20240531,140600,1255160300,16420,16450,16450,16420,295
20240531,140500,1250313550,16450,16450,16450,16440,21
20240531,140400,1249968130,16460,16490,16510,16460,183
20240531,140300,1246950760,16490,16470,16490,16460,102
20240531,140200,1245270540,16450,16450,16450,16440,122
20240531,140100,1243264320,16460,16460,16460,16460,5
20240531,140000,1243182020,16460,16470,16470,16460,66
20240531,135900,1242095540,16480,16510,16510,16480,10
20240531,135800,1241930600,16510,16470,16510,16470,46
20240531,135700,1241172810,16470,16440,16470,16440,60
20240531,135600,1240185970,16440,16430,16440,16430,56
20240531,135500,1239265490,16450,16450,16490,16450,110
20240531,135400,1237452330,16450,16440,16450,16430,78
20240531,135300,1236170370,16440,16410,16440,16410,107
20240531,135200,1234413410,16420,16430,16440,16420,9
20240531,135100,1234265560,16410,16410,16420,16380,1477
20240531,135000,1210049190,16410,16430,16430,16410,80
20240531,134900,1208735370,16440,16430,16440,16430,48
20240531,134800,1207946630,16410,16430,16430,16390,685
20240531,134700,1196707910,16430,16420,16430,16410,48
20240531,134600,1195919930,16410,16410,16420,16410,56
20240531,134500,1195000890,16430,16440,16440,16430,480
20240531,134400,1187113920,16450,16470,16470,16450,14
20240531,134300,1186883500,16470,16440,16480,16440,349
20240531,134200,1181144010,16430,16410,16430,16410,121
20240531,134100,1179156760,16420,16410,16420,16400,99
20240531,134000,1177532920,16430,16390,16430,16380,258
20240531,133900,1173304200,16390,16400,16400,16370,1119
20240531,133800,1154974560,16410,16420,16420,16400,2647
20240531,133700,1111542250,16420,16430,16430,16420,64
20240531,133600,1110490900,16430,16430,16440,16420,48
20240531,133500,1109702420,16430,16430,16430,16430,45
20240531,133400,1108963070,16440,16420,16440,16420,482
20240531,133300,1101040050,16420,16420,16430,16420,849
20240531,133200,1087099460,16430,16430,16440,16410,648
20240531,133100,1076457820,16420,16420,16440,16420,103
20240531,133000,1074766160,16430,16480,16480,16430,2292
20240531,132900,1037050640,16480,16470,16490,16470,542
20240531,132800,1028119510,16470,16470,16480,16470,157
20240531,132700,1025533520,16470,16470,16490,16470,866
20240531,132600,1011268330,16480,16490,16490,16470,217
20240531,132500,1007692260,16480,16490,16490,16480,339
20240531,132400,1002104800,16490,16490,16490,16480,64
20240531,132300,1001050060,16480,16480,16480,16480,47
20240531,132200,1000275500,16500,16480,16500,16480,493
20240531,132100,992146020,16490,16490,16490,16480,66
20240531,132000,991058170,16490,16480,16490,16480,203
20240531,131900,987712590,16490,16490,16500,16490,486
20240531,131800,979698350,16500,16510,16520,16500,1212
20240531,131700,959694110,16510,16490,16520,16490,305
20240531,131600,954663320,16490,16530,16530,16480,4856
20240531,131500,874480680,16530,16540,16540,16530,21
20240531,131400,874133540,16540,16540,16540,16530,46
20240531,131300,873373070,16530,16530,16540,16530,129
20240531,131200,871240650,16540,16530,16540,16530,41
20240531,131100,870562910,16530,16540,16540,16530,287
20240531,131000,865816580,16540,16540,16550,16540,117
20240531,130900,863881390,16550,16540,16550,16540,50
20240531,130800,863054370,16550,16540,16550,16540,48
20240531,130700,862260440,16550,16530,16550,16530,151
20240531,130600,859762870,16540,16540,16540,16530,63
20240531,130500,858721220,16540,16530,16540,16530,44
20240531,130400,857993820,16530,16520,16540,16520,310
20240531,130300,852869640,16520,16520,16530,16520,57
20240531,130200,851927980,16520,16540,16540,16520,29
20240531,130100,851448760,16530,16530,16540,16520,544
20240531,130000,842458980,16530,16550,16550,16530,62
20240531,125900,841433850,16540,16530,16550,16530,61
20240531,125800,840425010,16540,16550,16550,16540,27
20240531,125700,839978410,16530,16550,16550,16530,661
20240531,125600,829043150,16560,16590,16590,16560,1624
20240531,125500,802133440,16590,16580,16590,16580,195
20240531,125400,798899290,16590,16580,16590,16580,18
20240531,125300,798600830,16600,16580,16600,16580,69
20240531,125200,797456560,16590,16590,16590,16590,15
20240531,125100,797207710,16590,16600,16600,16580,62
20240531,125000,796178930,16580,16590,16590,16580,88
20240531,124900,794719300,16600,16590,16600,16580,65
20240531,124800,793641330,16590,16590,16590,16580,106
20240531,124700,791882960,16590,16590,16590,16590,30
20240531,124600,791385260,16590,16590,16600,16590,55
20240531,124500,790472710,16590,16600,16600,16590,53
20240531,124400,789593080,16600,16600,16600,16590,113
20240531,124300,787717440,16600,16600,16600,16600,38
20240531,124200,787086640,16600,16590,16600,16590,62
20240531,124100,786057810,16590,16590,16590,16590,48
20240531,124000,785261490,16600,16590,16610,16590,26
20240531,123900,784830100,16590,16590,16590,16590,46
20240531,123800,784066960,16590,16600,16600,16590,101
20240531,123700,782391360,16590,16590,16590,16590,204
20240531,123600,779007000,16590,16600,16600,16590,21
20240531,123500,778658600,16600,16600,16600,16600,62
20240531,123400,777629400,16600,16600,16600,16600,214
20240531,123300,774077000,16600,16600,16610,16600,37
20240531,123200,773462790,16600,16600,16600,16600,73
20240531,123100,772250990,16600,16600,16600,16600,16
20240531,123000,771985390,16600,16600,16600,16600,87
20240531,122900,770541190,16600,16600,16600,16600,0
20240531,122800,770541190,16600,16610,16610,16600,56
20240531,122700,769611580,16600,16620,16620,16600,82
20240531,122600,768249660,16620,16600,16620,16600,59
20240531,122500,767270230,16600,16600,16600,16600,44
20240531,122400,766539830,16600,16600,16600,16600,32
20240531,122300,766008630,16600,16610,16610,16600,51
20240531,122200,765161980,16610,16600,16620,16600,28
20240531,122100,764696960,16600,16610,16610,16600,78
20240531,122000,763401950,16610,16610,16610,16610,16
20240531,121900,763136190,16610,16600,16610,16600,58
20240531,121800,762172980,16600,16610,16610,16600,45
20240531,121700,761425820,16600,16600,16600,16600,37
20240531,121600,760811620,16600,16600,16610,16600,115
20240531,121500,758902120,16600,16610,16610,16600,316
20240531,121400,753654360,16620,16610,16620,16610,86
20240531,121300,752225700,16620,16610,16620,16610,74
20240531,121200,750996490,16610,16610,16610,16610,0
20240531,121100,750996490,16610,16610,16620,16610,150
20240531,121000,748504980,16600,16610,16610,16600,19
20240531,120900,748189560,16600,16600,16610,16590,66
20240531,120800,747093910,16600,16630,16630,16600,36
20240531,120700,746495740,16630,16630,16630,16630,29
20240531,120600,746013470,16630,16600,16640,16600,226
20240531,120500,742256760,16590,16600,16600,16590,25
20240531,120400,741841930,16590,16600,16600,16590,76
20240531,120300,740581040,16590,16590,16590,16590,37
20240531,120200,739967210,16580,16600,16600,16580,318
20240531,120100,734691840,16600,16630,16630,16600,420
20240531,120000,727712970,16630,16630,16630,16630,65
20240531,115900,726632020,16630,16620,16640,16620,621
20240531,115800,716299510,16630,16630,16630,16630,7
20240531,115700,716183100,16630,16630,16630,16630,66
20240531,115600,715085520,16630,16630,16630,16630,36
20240531,115500,714486840,16630,16620,16630,16620,86
20240531,115400,713056870,16620,16590,16620,16590,147
20240531,115300,710616890,16590,16610,16610,16590,44
20240531,115200,709886430,16620,16590,16620,16590,44
20240531,115100,709156230,16590,16590,16590,16590,45
20240531,115000,708409680,16620,16590,16630,16590,253
20240531,114900,704209380,16590,16590,16590,16590,28
20240531,114800,703744860,16590,16590,16590,16580,56
20240531,114700,702815980,16600,16600,16600,16590,319
20240531,114600,697520950,16610,16610,16610,16600,65
20240531,114500,696441750,16610,16610,16610,16610,53
20240531,114400,695561420,16610,16600,16610,16600,35
20240531,114300,694980350,16600,16600,16620,16600,21
20240531,114200,694631720,16580,16590,16590,16580,56
20240531,114100,693703050,16580,16580,16590,16580,121
20240531,114000,691696320,16590,16610,16610,16590,768
20240531,113900,678952440,16610,16620,16620,16610,59
20240531,113800,677972150,16620,16620,16620,16620,23
20240531,113700,677589890,16600,16630,16630,16600,527
20240531,113600,668837570,16630,16610,16630,16610,18
20240531,113500,668538570,16630,16640,16640,16630,37
20240531,113400,667923250,16630,16630,16630,16630,79
20240531,113300,666609480,16630,16610,16630,16610,25
20240531,113200,666194050,16630,16630,16630,16630,109
20240531,113100,664381380,16630,16630,16630,16630,59
20240531,113000,663400210,16620,16630,16630,16610,48
20240531,112900,662602620,16620,16610,16620,16610,73
20240531,112800,661389910,16620,16610,16620,16610,46
20240531,112700,660625840,16610,16640,16640,16610,38
20240531,112600,659994120,16640,16660,16660,16640,17
20240531,112500,659711220,16640,16630,16670,16630,241
20240531,112400,655697290,16630,16610,16630,16610,78
20240531,112300,654401280,16610,16610,16610,16610,79
20240531,112200,653089090,16610,16600,16610,16600,23
20240531,112100,652707220,16620,16600,16620,16600,69
20240531,112000,651561790,16600,16610,16610,16600,18
20240531,111900,651262980,16600,16600,16610,16600,185
20240531,111800,648191170,16610,16610,16610,16610,54
20240531,111700,647294230,16610,16610,16620,16600,308
20240531,111600,642179640,16600,16610,16620,16600,142
20240531,111500,639821010,16610,16620,16620,16610,91
20240531,111400,638309490,16610,16610,16610,16610,109
20240531,111300,636499000,16610,16610,16610,16610,56
20240531,111200,635568840,16620,16620,16620,16620,5
20240531,111100,635485740,16630,16630,16670,16630,122
20240531,111000,633455240,16610,16610,16620,16610,68
20240531,110900,632325730,16610,16620,16620,16610,38
20240531,110800,631694460,16610,16620,16620,16610,77
20240531,110700,630415280,16630,16660,16660,16630,9
20240531,110600,630265450,16660,16660,16660,16660,97
20240531,110500,628649430,16650,16610,16650,16610,151
20240531,110400,626139220,16630,16610,16630,16600,55
20240531,110300,625225860,16610,16630,16630,16610,42
20240531,110200,624527720,16630,16660,16660,16630,22
20240531,110100,624161760,16660,16610,16660,16600,397
20240531,110000,617557690,16630,16610,16650,16610,342
20240531,105900,611867760,16610,16600,16620,16600,38
20240531,105800,611236740,16600,16610,16610,16600,169
20240531,105700,608431150,16600,16600,16600,16600,16
20240531,105600,608165550,16600,16610,16610,16600,34
20240531,105500,607600980,16610,16610,16610,16600,67
20240531,105400,606488310,16610,16610,16610,16610,41
20240531,105300,605807300,16620,16610,16620,16600,608
20240531,105200,595713520,16620,16610,16620,16600,467
20240531,105100,587957630,16620,16620,16620,16610,252
20240531,105000,583771450,16620,16650,16650,16610,1059
20240531,104900,566152020,16670,16650,16670,16650,18
20240531,104800,565852300,16650,16650,16660,16650,120
20240531,104700,563853560,16650,16650,16660,16650,120
20240531,104600,561855550,16640,16640,16640,16640,115
20240531,104500,559941950,16630,16630,16640,16630,154
20240531,104400,557380260,16630,16640,16640,16630,146
20240531,104300,554952000,16640,16650,16650,16640,321
20240531,104200,549609280,16660,16650,16660,16650,107
20240531,104100,547827720,16650,16650,16650,16650,31
20240531,104000,547311570,16660,16650,16670,16650,71
20240531,103900,546129220,16650,16680,16680,16650,322
20240531,103800,540766220,16660,16670,16670,16660,168
20240531,103700,537967130,16680,16700,16700,16670,264
20240531,103600,533564310,16690,16720,16720,16690,851
20240531,103500,519354090,16720,16720,16720,16720,0
20240531,103400,519354090,16720,16720,16730,16720,16
20240531,103300,519086560,16720,16720,16720,16720,0
20240531,103200,519086560,16720,16700,16720,16700,358
20240531,103100,513107720,16720,16700,16720,16700,79
20240531,103000,511787720,16700,16690,16730,16690,65
20240531,102900,510702200,16700,16700,16700,16700,0
20240531,102800,510702200,16700,16690,16700,16680,457
20240531,102700,503072730,16690,16700,16710,16680,1022
20240531,102600,486024630,16700,16700,16700,16700,2
20240531,102500,485991230,16700,16690,16700,16670,608
20240531,102400,475851890,16700,16690,16700,16690,101
20240531,102300,474165200,16670,16710,16710,16670,1082
20240531,102200,456102130,16710,16710,16710,16710,68
20240531,102100,454965850,16710,16720,16720,16710,202
20240531,102000,451588460,16720,16730,16730,16720,8
20240531,101900,451454690,16730,16730,16730,16730,0
20240531,101800,451454690,16730,16730,16730,16730,2
20240531,101700,451421230,16720,16720,16720,16720,80
20240531,101600,450083630,16730,16730,16730,16730,0
20240531,101500,450083630,16730,16720,16800,16720,68
20240531,101400,448946190,16720,16700,16720,16700,168
20240531,101300,446140170,16700,16700,16700,16700,0
20240531,101200,446140170,16700,16680,16700,16680,250
20240531,101100,441967640,16660,16660,16660,16660,1
20240531,101000,441950980,16670,16720,16730,16650,2028
20240531,100900,408131950,16710,16800,16800,16710,1059
20240531,100800,390399780,16810,16800,16810,16800,581
20240531,100700,380638540,16800,16780,16800,16780,305
20240531,100600,375515060,16780,16780,16780,16780,59
20240531,100500,374525040,16780,16780,16780,16780,11
20240531,100400,374340460,16780,16790,16790,16780,50
20240531,100300,373501260,16800,16770,16800,16770,75
20240531,100200,372242970,16760,16740,16760,16740,265
20240531,100100,367802870,16730,16760,16760,16730,99
20240531,100000,366146030,16760,16760,16760,16760,0
20240531,095900,366146030,16760,16760,16760,16760,14
20240531,095800,365911390,16760,16740,16770,16740,110
20240531,095700,364067480,16760,16760,16760,16740,43
20240531,095600,363347400,16740,16750,16770,16740,273
20240531,095500,358771260,16750,16750,16750,16750,24
20240531,095400,358369260,16750,16750,16750,16750,46
20240531,095300,357598760,16760,16760,16760,16760,0
20240531,095200,357598760,16760,16730,16770,16730,111
20240531,095100,355738930,16720,16720,16720,16720,4
20240531,095000,355672050,16710,16730,16730,16710,199
20240531,094900,352345510,16740,16770,16770,16740,543
20240531,094800,343252700,16780,16780,16780,16780,873
20240531,094700,328603760,16780,16780,16780,16780,0
20240531,094600,328603760,16780,16750,16780,16750,1016
20240531,094500,311567470,16730,16750,16750,16730,31
20240531,094400,311048240,16740,16730,16740,16730,93
20240531,094300,309491430,16720,16720,16720,16720,2
20240531,094200,309457990,16740,16750,16750,16720,876
20240531,094100,294791810,16770,16770,16770,16770,1
20240531,094000,294775040,16760,16770,16770,16760,474
20240531,093900,286828710,16780,16780,16780,16780,120
20240531,093800,284815110,16770,16740,16770,16740,249
20240531,093700,280642820,16750,16790,16790,16750,1328
20240531,093600,258381240,16800,16790,16800,16790,82
20240531,093500,257004350,16800,16800,16800,16800,92
20240531,093400,255458750,16810,16780,16810,16780,124
20240531,093300,253375110,16760,16780,16780,16760,111
20240531,093200,251514550,16800,16800,16800,16800,106
20240531,093100,249733750,16810,16820,16820,16810,102
20240531,093000,248018630,16810,16800,16810,16800,79
20240531,092900,246691020,16790,16800,16800,16790,92
20240531,092800,245145630,16810,16810,16810,16810,252
20240531,092700,240909510,16810,16810,16810,16810,1
20240531,092600,240892700,16820,16820,16820,16820,38
20240531,092500,240253540,16820,16820,16820,16820,92
20240531,092400,238706100,16820,16820,16820,16820,0
20240531,092300,238706100,16820,16800,16830,16800,241
20240531,092200,234651310,16790,16800,16820,16790,386
20240531,092100,228162080,16790,16790,16790,16790,1
20240531,092000,228145290,16830,16830,16830,16830,0
20240531,091900,228145290,16830,16720,16840,16720,2396
20240531,091800,187889160,16710,16730,16740,16710,136
20240531,091700,185614150,16740,16760,16760,16730,281
20240531,091600,180909990,16780,16770,16780,16760,117
20240531,091500,178947890,16770,16820,16820,16770,758
20240531,091400,166212630,16820,16810,16820,16810,229
20240531,091300,162360860,16820,16840,16850,16820,244
20240531,091200,158251240,16850,16860,16860,16850,290
20240531,091100,153364190,16850,16840,16850,16840,102
20240531,091000,151645920,16850,16810,16850,16810,279
20240531,090900,146945980,16830,16870,16870,16800,582
20240531,090800,137145930,16850,16870,16870,16840,486
20240531,090700,128954770,16880,16900,16900,16880,294
20240531,090600,123987390,16900,16900,16910,16900,104
20240531,090500,122229600,16900,16820,16940,16820,2230
20240531,090400,84588740,16810,16820,16820,16810,227
20240531,090300,80772050,16820,16750,16820,16750,211
20240531,090200,77223200,16860,16760,16860,16760,2628
20240531,090100,32940810,16770,16860,16860,16770,557
20240531,090000,23580840,16850,16780,16850,16770,1325