KissMeData/045340/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,192900,159883360,5760,5760,5760,5760,1098
20240531,192800,159883360,5760,5760,5760,5760,0
20240531,192700,159883360,5760,5760,5760,5760,0
20240531,192600,159883360,5760,5760,5760,5760,0
20240531,192500,159883360,5760,5760,5760,5760,0
20240531,192400,159883360,5760,5760,5760,5760,0
20240531,192300,159883360,5760,5760,5760,5760,0
20240531,192200,159883360,5760,5760,5760,5760,0
20240531,192100,159883360,5760,5760,5760,5760,0
20240531,192000,159883360,5760,5760,5760,5760,0
20240531,191900,159883360,5760,5760,5760,5760,0
20240531,191800,159883360,5760,5760,5760,5760,0
20240531,191700,159883360,5760,5760,5760,5760,0
20240531,191600,159883360,5760,5760,5760,5760,0
20240531,191500,159883360,5760,5760,5760,5760,0
20240531,191400,159883360,5760,5760,5760,5760,0
20240531,191300,159883360,5760,5760,5760,5760,0
20240531,191200,159883360,5760,5760,5760,5760,0
20240531,191100,159883360,5760,5760,5760,5760,0
20240531,191000,159883360,5760,5760,5760,5760,0
20240531,190900,159883360,5760,5760,5760,5760,0
20240531,190800,159883360,5760,5760,5760,5760,0
20240531,190700,159883360,5760,5760,5760,5760,0
20240531,190600,159883360,5760,5760,5760,5760,0
20240531,190500,159883360,5760,5760,5760,5760,0
20240531,190400,159883360,5760,5760,5760,5760,0
20240531,190300,159883360,5760,5760,5760,5760,0
20240531,190200,159883360,5760,5760,5760,5760,0
20240531,190100,159883360,5760,5760,5760,5760,0
20240531,190000,159883360,5760,5760,5760,5760,0
20240531,185900,159883360,5760,5760,5760,5760,1098
20240531,185800,159883360,5760,5760,5760,5760,0
20240531,185700,159883360,5760,5760,5760,5760,0
20240531,185600,159883360,5760,5760,5760,5760,0
20240531,185500,159883360,5760,5760,5760,5760,0
20240531,185400,159883360,5760,5760,5760,5760,0
20240531,185300,159883360,5760,5760,5760,5760,0
20240531,185200,159883360,5760,5760,5760,5760,0
20240531,185100,159883360,5760,5760,5760,5760,0
20240531,185000,159883360,5760,5760,5760,5760,0
20240531,184900,159883360,5760,5760,5760,5760,0
20240531,184800,159883360,5760,5760,5760,5760,0
20240531,184700,159883360,5760,5760,5760,5760,0
20240531,184600,159883360,5760,5760,5760,5760,0
20240531,184500,159883360,5760,5760,5760,5760,0
20240531,184400,159883360,5760,5760,5760,5760,0
20240531,184300,159883360,5760,5760,5760,5760,0
20240531,184200,159883360,5760,5760,5760,5760,0
20240531,184100,159883360,5760,5760,5760,5760,0
20240531,184000,159883360,5760,5760,5760,5760,0
20240531,183900,159883360,5760,5760,5760,5760,0
20240531,183800,159883360,5760,5760,5760,5760,0
20240531,183700,159883360,5760,5760,5760,5760,0
20240531,183600,159883360,5760,5760,5760,5760,0
20240531,183500,159883360,5760,5760,5760,5760,0
20240531,183400,159883360,5760,5760,5760,5760,0
20240531,183300,159883360,5760,5760,5760,5760,0
20240531,183200,159883360,5760,5760,5760,5760,0
20240531,183100,159883360,5760,5760,5760,5760,0
20240531,183000,159883360,5760,5760,5760,5760,0
20240531,182900,159883360,5760,5760,5760,5760,1098
20240531,182800,159883360,5760,5760,5760,5760,0
20240531,182700,159883360,5760,5760,5760,5760,0
20240531,182600,159883360,5760,5760,5760,5760,0
20240531,182500,159883360,5760,5760,5760,5760,0
20240531,182400,159883360,5760,5760,5760,5760,0
20240531,182300,159883360,5760,5760,5760,5760,0
20240531,182200,159883360,5760,5760,5760,5760,0
20240531,182100,159883360,5760,5760,5760,5760,0
20240531,182000,159883360,5760,5760,5760,5760,0
20240531,181900,159883360,5760,5760,5760,5760,0
20240531,181800,159883360,5760,5760,5760,5760,0
20240531,181700,159883360,5760,5760,5760,5760,0
20240531,181600,159883360,5760,5760,5760,5760,0
20240531,181500,159883360,5760,5760,5760,5760,0
20240531,181400,159883360,5760,5760,5760,5760,0
20240531,181300,159883360,5760,5760,5760,5760,0
20240531,181200,159883360,5760,5760,5760,5760,0
20240531,181100,159883360,5760,5760,5760,5760,0
20240531,181000,159883360,5760,5760,5760,5760,0
20240531,180900,159883360,5760,5760,5760,5760,0
20240531,180800,159883360,5760,5760,5760,5760,0
20240531,180700,159883360,5760,5760,5760,5760,0
20240531,180600,159883360,5760,5760,5760,5760,0
20240531,180500,159883360,5760,5760,5760,5760,0
20240531,180400,159883360,5760,5760,5760,5760,0
20240531,180300,159883360,5760,5760,5760,5760,0
20240531,180200,159883360,5760,5760,5760,5760,0
20240531,180100,159883360,5760,5760,5760,5760,0
20240531,180000,159883360,5760,5760,5760,5760,0
20240531,175900,159883360,5760,5760,5760,5760,1098
20240531,175800,159883360,5760,5760,5760,5760,0
20240531,175700,159883360,5760,5760,5760,5760,0
20240531,175600,159883360,5760,5760,5760,5760,0
20240531,175500,159883360,5760,5760,5760,5760,0
20240531,175400,159883360,5760,5760,5760,5760,0
20240531,175300,159883360,5760,5760,5760,5760,0
20240531,175200,159883360,5760,5760,5760,5760,0
20240531,175100,159883360,5760,5760,5760,5760,0
20240531,175000,159883360,5760,5760,5760,5760,0
20240531,174900,159883360,5760,5760,5760,5760,0
20240531,174800,159883360,5760,5760,5760,5760,0
20240531,174700,159883360,5760,5760,5760,5760,0
20240531,174600,159883360,5760,5760,5760,5760,0
20240531,174500,159883360,5760,5760,5760,5760,0
20240531,174400,159883360,5760,5760,5760,5760,0
20240531,174300,159883360,5760,5760,5760,5760,0
20240531,174200,159883360,5760,5760,5760,5760,0
20240531,174100,159883360,5760,5760,5760,5760,0
20240531,174000,159883360,5760,5760,5760,5760,0
20240531,173900,159883360,5760,5760,5760,5760,0
20240531,173800,159883360,5760,5760,5760,5760,0
20240531,173700,159883360,5760,5760,5760,5760,0
20240531,173600,159883360,5760,5760,5760,5760,0
20240531,173500,159883360,5760,5760,5760,5760,0
20240531,173400,159883360,5760,5760,5760,5760,0
20240531,173300,159883360,5760,5760,5760,5760,0
20240531,173200,159883360,5760,5760,5760,5760,0
20240531,173100,159883360,5760,5760,5760,5760,0
20240531,173000,159883360,5760,5760,5760,5760,0
20240531,172900,159883360,5760,5760,5760,5760,1098
20240531,172800,159883360,5760,5760,5760,5760,0
20240531,172700,159883360,5760,5760,5760,5760,0
20240531,172600,159883360,5760,5760,5760,5760,0
20240531,172500,159883360,5760,5760,5760,5760,0
20240531,172400,159883360,5760,5760,5760,5760,0
20240531,172300,159883360,5760,5760,5760,5760,0
20240531,172200,159883360,5760,5760,5760,5760,0
20240531,172100,159883360,5760,5760,5760,5760,0
20240531,172000,159883360,5760,5760,5760,5760,0
20240531,171900,159883360,5760,5760,5760,5760,0
20240531,171800,159883360,5760,5760,5760,5760,0
20240531,171700,159883360,5760,5760,5760,5760,0
20240531,171600,159883360,5760,5760,5760,5760,0
20240531,171500,159883360,5760,5760,5760,5760,0
20240531,171400,159883360,5760,5760,5760,5760,0
20240531,171300,159883360,5760,5760,5760,5760,0
20240531,171200,159883360,5760,5760,5760,5760,0
20240531,171100,159883360,5760,5760,5760,5760,0
20240531,171000,159883360,5760,5760,5760,5760,0
20240531,170900,159883360,5760,5760,5760,5760,0
20240531,170800,159883360,5760,5760,5760,5760,0
20240531,170700,159883360,5760,5760,5760,5760,0
20240531,170600,159883360,5760,5760,5760,5760,0
20240531,170500,159883360,5760,5760,5760,5760,0
20240531,170400,159883360,5760,5760,5760,5760,0
20240531,170300,159883360,5760,5760,5760,5760,0
20240531,170200,159883360,5760,5760,5760,5760,0
20240531,170100,159883360,5760,5760,5760,5760,0
20240531,170000,159883360,5760,5760,5760,5760,0
20240531,165900,159883360,5760,5760,5760,5760,1098
20240531,165800,159883360,5760,5760,5760,5760,0
20240531,165700,159883360,5760,5760,5760,5760,0
20240531,165600,159883360,5760,5760,5760,5760,0
20240531,165500,159883360,5760,5760,5760,5760,0
20240531,165400,159883360,5760,5760,5760,5760,0
20240531,165300,159883360,5760,5760,5760,5760,0
20240531,165200,159883360,5760,5760,5760,5760,0
20240531,165100,159883360,5760,5760,5760,5760,0
20240531,165000,159883360,5760,5760,5760,5760,0
20240531,164900,159883360,5760,5760,5760,5760,0
20240531,164800,159883360,5760,5760,5760,5760,0
20240531,164700,159883360,5760,5760,5760,5760,0
20240531,164600,159883360,5760,5760,5760,5760,0
20240531,164500,159883360,5760,5760,5760,5760,0
20240531,164400,159883360,5760,5760,5760,5760,0
20240531,164300,159883360,5760,5760,5760,5760,0
20240531,164200,159883360,5760,5760,5760,5760,0
20240531,164100,159883360,5760,5760,5760,5760,0
20240531,164000,159883360,5760,5760,5760,5760,0
20240531,163900,159883360,5760,5760,5760,5760,0
20240531,163800,159883360,5760,5760,5760,5760,0
20240531,163700,159883360,5760,5760,5760,5760,0
20240531,163600,159883360,5760,5760,5760,5760,0
20240531,163500,159883360,5760,5760,5760,5760,0
20240531,163400,159883360,5760,5760,5760,5760,0
20240531,163300,159883360,5760,5760,5760,5760,0
20240531,163200,159883360,5760,5760,5760,5760,0
20240531,163100,159883360,5760,5760,5760,5760,0
20240531,163000,159883360,5760,5760,5760,5760,0
20240531,162900,159883360,5760,5760,5760,5760,1098
20240531,162800,159883360,5760,5760,5760,5760,0
20240531,162700,159883360,5760,5760,5760,5760,0
20240531,162600,159883360,5760,5760,5760,5760,0
20240531,162500,159883360,5760,5760,5760,5760,0
20240531,162400,159883360,5760,5760,5760,5760,0
20240531,162300,159883360,5760,5760,5760,5760,0
20240531,162200,159883360,5760,5760,5760,5760,0
20240531,162100,159883360,5760,5760,5760,5760,0
20240531,162000,159883360,5760,5760,5760,5760,0
20240531,161900,159883360,5760,5760,5760,5760,0
20240531,161800,159883360,5760,5760,5760,5760,0
20240531,161700,159883360,5760,5760,5760,5760,0
20240531,161600,159883360,5760,5760,5760,5760,0
20240531,161500,159883360,5760,5760,5760,5760,0
20240531,161400,159883360,5760,5760,5760,5760,0
20240531,161300,159883360,5760,5760,5760,5760,0
20240531,161200,159883360,5760,5760,5760,5760,0
20240531,161100,159883360,5760,5760,5760,5760,0
20240531,161000,159883360,5760,5760,5760,5760,0
20240531,160900,159883360,5760,5760,5760,5760,0
20240531,160800,159883360,5760,5760,5760,5760,0
20240531,160700,159883360,5760,5760,5760,5760,0
20240531,160600,159883360,5760,5760,5760,5760,0
20240531,160500,159883360,5760,5760,5760,5760,0
20240531,160400,159883360,5760,5760,5760,5760,0
20240531,160300,159883360,5760,5760,5760,5760,0
20240531,160200,159883360,5760,5760,5760,5760,0
20240531,160100,159883360,5760,5760,5760,5760,0
20240531,160000,159883360,5760,5760,5760,5760,0
20240531,155900,159883360,5760,5760,5760,5760,1098
20240531,155800,159883360,5760,5760,5760,5760,0
20240531,155700,159883360,5760,5760,5760,5760,0
20240531,155600,159883360,5760,5760,5760,5760,0
20240531,155500,159883360,5760,5760,5760,5760,0
20240531,155400,159883360,5760,5760,5760,5760,0
20240531,155300,159883360,5760,5760,5760,5760,0
20240531,155200,159883360,5760,5760,5760,5760,0
20240531,155100,159883360,5760,5760,5760,5760,0
20240531,155000,159883360,5760,5760,5760,5760,0
20240531,154900,159883360,5760,5760,5760,5760,0
20240531,154800,159883360,5760,5760,5760,5760,0
20240531,154700,159883360,5760,5760,5760,5760,0
20240531,154600,159883360,5760,5760,5760,5760,0
20240531,154500,159883360,5760,5760,5760,5760,0
20240531,154400,159883360,5760,5760,5760,5760,0
20240531,154300,159883360,5760,5760,5760,5760,0
20240531,154200,159883360,5760,5760,5760,5760,0
20240531,154100,159883360,5760,5760,5760,5760,0
20240531,154000,159883360,5760,5760,5760,5760,0
20240531,153900,159883360,5760,5760,5760,5760,0
20240531,153800,159883360,5760,5760,5760,5760,0
20240531,153700,159883360,5760,5760,5760,5760,0
20240531,153600,159883360,5760,5760,5760,5760,0
20240531,153500,159883360,5760,5760,5760,5760,0
20240531,153400,159883360,5760,5760,5760,5760,0
20240531,153300,159883360,5760,5760,5760,5760,0
20240531,153200,159883360,5760,5760,5760,5760,0
20240531,153100,159883360,5760,5760,5760,5760,0
20240531,153000,159883360,5760,5760,5760,5760,1098
20240531,152900,153558880,5760,5760,5760,5760,0
20240531,152800,153558880,5760,5760,5760,5760,0
20240531,152700,153558880,5760,5760,5760,5760,0
20240531,152600,153558880,5760,5760,5760,5760,0
20240531,152500,153558880,5760,5760,5760,5760,0
20240531,152400,153558880,5760,5760,5760,5760,0
20240531,152300,153558880,5760,5760,5760,5760,0
20240531,152200,153558880,5760,5760,5760,5760,0
20240531,152100,153558880,5760,5760,5760,5760,0
20240531,152000,153558880,5760,5760,5760,5760,0
20240531,151900,153558880,5760,5760,5760,5760,74
20240531,151800,153132640,5760,5760,5760,5760,20
20240531,151700,153017440,5750,5750,5750,5750,0
20240531,151600,153017440,5750,5750,5750,5750,34
20240531,151500,152821940,5750,5750,5750,5750,0
20240531,151400,152821940,5750,5750,5750,5750,0
20240531,151300,152821940,5750,5750,5750,5750,1
20240531,151200,152816190,5750,5750,5750,5750,0
20240531,151100,152816190,5750,5750,5750,5750,61
20240531,151000,152465440,5730,5740,5740,5730,107
20240531,150900,151851730,5750,5750,5750,5750,0
20240531,150800,151851730,5750,5750,5750,5750,0
20240531,150700,151851730,5750,5750,5750,5750,2
20240531,150600,151840230,5760,5760,5760,5760,0
20240531,150500,151840230,5760,5760,5760,5760,0
20240531,150400,151840230,5760,5760,5760,5760,0
20240531,150300,151840230,5760,5760,5760,5760,0
20240531,150200,151840230,5760,5760,5760,5760,0
20240531,150100,151840230,5760,5760,5760,5760,0
20240531,150000,151840230,5760,5760,5760,5760,0
20240531,145900,151840230,5760,5760,5760,5760,5
20240531,145800,151811430,5760,5760,5760,5760,0
20240531,145700,151811430,5760,5760,5760,5760,18
20240531,145600,151707750,5730,5740,5740,5730,40
20240531,145500,151478540,5760,5760,5760,5760,22
20240531,145400,151351820,5730,5730,5730,5730,0
20240531,145300,151351820,5730,5740,5740,5730,17
20240531,145200,151254400,5730,5730,5730,5730,0
20240531,145100,151254400,5730,5730,5730,5730,0
20240531,145000,151254400,5730,5730,5730,5730,2
20240531,144900,151242940,5760,5760,5760,5760,0
20240531,144800,151242940,5760,5760,5760,5760,0
20240531,144700,151242940,5760,5760,5760,5760,0
20240531,144600,151242940,5760,5760,5760,5760,1171
20240531,144500,144497980,5740,5740,5740,5740,0
20240531,144400,144497980,5740,5750,5750,5740,101
20240531,144300,143917450,5750,5750,5750,5750,7
20240531,144200,143877200,5750,5750,5750,5750,0
20240531,144100,143877200,5750,5750,5750,5750,0
20240531,144000,143877200,5750,5750,5750,5750,1
20240531,143900,143871450,5760,5760,5760,5760,23
20240531,143800,143738970,5760,5760,5760,5760,0
20240531,143700,143738970,5760,5760,5760,5760,0
20240531,143600,143738970,5760,5760,5760,5760,0
20240531,143500,143738970,5760,5760,5760,5760,0
20240531,143400,143738970,5760,5760,5760,5760,0
20240531,143300,143738970,5760,5760,5760,5760,40
20240531,143200,143508570,5760,5760,5760,5760,0
20240531,143100,143508570,5760,5760,5760,5760,0
20240531,143000,143508570,5760,5760,5760,5760,0
20240531,142900,143508570,5760,5760,5760,5760,0
20240531,142800,143508570,5760,5760,5760,5760,0
20240531,142700,143508570,5760,5760,5760,5760,0
20240531,142600,143508570,5760,5760,5760,5760,0
20240531,142500,143508570,5760,5760,5760,5760,1
20240531,142400,143502810,5760,5740,5760,5740,6
20240531,142300,143468290,5730,5760,5760,5730,29
20240531,142200,143301420,5760,5760,5760,5760,0
20240531,142100,143301420,5760,5760,5760,5760,0
20240531,142000,143301420,5760,5760,5760,5760,0
20240531,141900,143301420,5760,5760,5760,5760,0
20240531,141800,143301420,5760,5760,5760,5760,0
20240531,141700,143301420,5760,5760,5760,5760,2
20240531,141600,143289900,5730,5730,5730,5730,0
20240531,141500,143289900,5730,5730,5730,5730,0
20240531,141400,143289900,5730,5750,5750,5730,100
20240531,141300,142716720,5760,5760,5760,5760,1
20240531,141200,142710960,5750,5750,5750,5750,0
20240531,141100,142710960,5750,5750,5750,5750,0
20240531,141000,142710960,5750,5750,5750,5750,0
20240531,140900,142710960,5750,5750,5750,5750,1
20240531,140800,142705210,5780,5780,5780,5780,0
20240531,140700,142705210,5780,5770,5780,5770,22
20240531,140600,142578200,5780,5780,5780,5780,0
20240531,140500,142578200,5780,5780,5780,5780,0
20240531,140400,142578200,5780,5780,5780,5780,0
20240531,140300,142578200,5780,5780,5780,5780,0
20240531,140200,142578200,5780,5780,5780,5780,0
20240531,140100,142578200,5780,5760,5780,5760,442
20240531,140000,140027270,5740,5740,5740,5740,0
20240531,135900,140027270,5740,5740,5740,5740,0
20240531,135800,140027270,5740,5740,5740,5740,0
20240531,135700,140027270,5740,5740,5740,5740,0
20240531,135600,140027270,5740,5740,5740,5740,541
20240531,135500,136921930,5740,5740,5740,5740,0
20240531,135400,136921930,5740,5740,5740,5740,0
20240531,135300,136921930,5740,5740,5740,5740,0
20240531,135200,136921930,5740,5740,5740,5740,34
20240531,135100,136726770,5740,5740,5740,5740,28
20240531,135000,136566050,5740,5760,5760,5740,55
20240531,134900,136250330,5760,5760,5760,5760,0
20240531,134800,136250330,5760,5760,5760,5760,0
20240531,134700,136250330,5760,5760,5760,5760,0
20240531,134600,136250330,5760,5760,5760,5760,5
20240531,134500,136221530,5720,5720,5720,5720,0
20240531,134400,136221530,5720,5720,5720,5720,0
20240531,134300,136221530,5720,5720,5720,5720,0
20240531,134200,136221530,5720,5720,5720,5720,0
20240531,134100,136221530,5720,5720,5720,5720,0
20240531,134000,136221530,5720,5720,5720,5720,0
20240531,133900,136221530,5720,5720,5720,5720,0
20240531,133800,136221530,5720,5720,5720,5720,0
20240531,133700,136221530,5720,5720,5720,5720,3
20240531,133600,136204370,5720,5720,5720,5720,36
20240531,133500,135998450,5720,5760,5770,5720,79
20240531,133400,135545290,5770,5770,5770,5770,6
20240531,133300,135510670,5770,5770,5770,5770,0
20240531,133200,135510670,5770,5770,5770,5770,0
20240531,133100,135510670,5770,5770,5770,5770,0
20240531,133000,135510670,5770,5770,5770,5770,0
20240531,132900,135510670,5770,5770,5770,5770,0
20240531,132800,135510670,5770,5770,5770,5770,0
20240531,132700,135510670,5770,5770,5770,5770,0
20240531,132600,135510670,5770,5770,5770,5770,0
20240531,132500,135510670,5770,5770,5770,5770,11
20240531,132400,135447200,5770,5770,5770,5770,41
20240531,132300,135210630,5760,5760,5760,5760,0
20240531,132200,135210630,5760,5760,5760,5760,0
20240531,132100,135210630,5760,5760,5760,5760,0
20240531,132000,135210630,5760,5760,5760,5760,0
20240531,131900,135210630,5760,5740,5760,5740,321
20240531,131800,133362580,5740,5740,5740,5740,0
20240531,131700,133362580,5740,5740,5740,5740,0
20240531,131600,133362580,5740,5740,5740,5740,0
20240531,131500,133362580,5740,5740,5740,5740,1
20240531,131400,133356840,5700,5700,5700,5700,0
20240531,131300,133356840,5700,5700,5700,5700,0
20240531,131200,133356840,5700,5700,5700,5700,0
20240531,131100,133356840,5700,5700,5700,5700,0
20240531,131000,133356840,5700,5700,5700,5700,0
20240531,130900,133356840,5700,5700,5700,5700,0
20240531,130800,133356840,5700,5700,5700,5700,0
20240531,130700,133356840,5700,5700,5700,5700,0
20240531,130600,133356840,5700,5700,5700,5700,30
20240531,130500,133185840,5700,5700,5700,5700,0
20240531,130400,133185840,5700,5700,5700,5700,9
20240531,130300,133134540,5740,5740,5740,5740,22
20240531,130200,133008260,5690,5690,5690,5690,0
20240531,130100,133008260,5690,5690,5690,5690,0
20240531,130000,133008260,5690,5690,5690,5690,0
20240531,125900,133008260,5690,5700,5700,5690,41
20240531,125800,132774650,5710,5710,5710,5710,0
20240531,125700,132774650,5710,5710,5710,5710,0
20240531,125600,132774650,5710,5710,5710,5710,0
20240531,125500,132774650,5710,5710,5710,5710,0
20240531,125400,132774650,5710,5710,5710,5710,0
20240531,125300,132774650,5710,5710,5710,5710,100
20240531,125200,132203650,5700,5700,5700,5700,90
20240531,125100,131690650,5740,5740,5740,5740,0
20240531,125000,131690650,5740,5730,5740,5730,82
20240531,124900,131219980,5700,5700,5700,5700,196
20240531,124800,130102780,5750,5750,5750,5750,14
20240531,124700,130022280,5750,5750,5750,5750,22
20240531,124600,129895780,5750,5750,5750,5750,0
20240531,124500,129895780,5750,5750,5750,5750,0
20240531,124400,129895780,5750,5750,5750,5750,0
20240531,124300,129895780,5750,5750,5750,5750,0
20240531,124200,129895780,5750,5750,5750,5750,2
20240531,124100,129884280,5740,5740,5740,5740,0
20240531,124000,129884280,5740,5740,5740,5740,87
20240531,123900,129384900,5740,5740,5740,5740,0
20240531,123800,129384900,5740,5740,5740,5740,174
20240531,123700,128386140,5740,5740,5740,5740,10
20240531,123600,128328740,5740,5740,5740,5740,7
20240531,123500,128288560,5740,5740,5740,5740,0
20240531,123400,128288560,5740,5740,5740,5740,36
20240531,123300,128081920,5690,5690,5690,5690,0
20240531,123200,128081920,5690,5690,5690,5690,253
20240531,123100,126642350,5740,5720,5740,5710,23
20240531,123000,126510400,5710,5710,5710,5710,0
20240531,122900,126510400,5710,5710,5710,5710,0
20240531,122800,126510400,5710,5710,5710,5710,0
20240531,122700,126510400,5710,5690,5710,5680,388
20240531,122600,124301320,5740,5740,5740,5740,0
20240531,122500,124301320,5740,5740,5740,5740,0
20240531,122400,124301320,5740,5740,5740,5740,0
20240531,122300,124301320,5740,5740,5740,5740,0
20240531,122200,124301320,5740,5740,5740,5740,0
20240531,122100,124301320,5740,5740,5740,5740,0
20240531,122000,124301320,5740,5740,5740,5740,131
20240531,121900,123549380,5740,5740,5740,5740,0
20240531,121800,123549380,5740,5740,5740,5740,0
20240531,121700,123549380,5740,5740,5740,5740,0
20240531,121600,123549380,5740,5740,5740,5740,175
20240531,121500,122544880,5740,5740,5740,5740,23
20240531,121400,122412860,5730,5730,5730,5730,0
20240531,121300,122412860,5730,5730,5730,5730,0
20240531,121200,122412860,5730,5730,5730,5730,0
20240531,121100,122412860,5730,5730,5730,5730,0
20240531,121000,122412860,5730,5730,5730,5730,0
20240531,120900,122412860,5730,5730,5730,5730,0
20240531,120800,122412860,5730,5730,5730,5730,314
20240531,120700,120613640,5730,5730,5730,5730,0
20240531,120600,120613640,5730,5730,5730,5730,0
20240531,120500,120613640,5730,5730,5730,5730,0
20240531,120400,120613640,5730,5730,5730,5730,543
20240531,120300,117502250,5730,5730,5730,5730,0
20240531,120200,117502250,5730,5730,5730,5730,0
20240531,120100,117502250,5730,5730,5730,5730,1
20240531,120000,117496520,5730,5730,5730,5730,0
20240531,115900,117496520,5730,5700,5730,5700,100
20240531,115800,116926460,5670,5670,5670,5670,0
20240531,115700,116926460,5670,5700,5700,5670,3344
20240531,115600,97893620,5710,5720,5720,5710,865
20240531,115500,92953590,5720,5720,5720,5720,0
20240531,115400,92953590,5720,5720,5720,5720,0
20240531,115300,92953590,5720,5720,5720,5720,0
20240531,115200,92953590,5720,5720,5720,5720,0
20240531,115100,92953590,5720,5720,5720,5720,0
20240531,115000,92953590,5720,5720,5720,5720,15
20240531,114900,92867790,5720,5720,5720,5720,0
20240531,114800,92867790,5720,5710,5720,5710,86
20240531,114700,92376530,5710,5710,5710,5710,81
20240531,114600,91914020,5710,5710,5710,5710,0
20240531,114500,91914020,5710,5710,5710,5710,19
20240531,114400,91805530,5710,5710,5710,5710,0
20240531,114300,91805530,5710,5710,5710,5660,142
20240531,114200,90999320,5710,5710,5710,5710,0
20240531,114100,90999320,5710,5710,5710,5710,0
20240531,114000,90999320,5710,5710,5710,5710,0
20240531,113900,90999320,5710,5710,5710,5710,0
20240531,113800,90999320,5710,5670,5710,5670,4
20240531,113700,90976520,5660,5660,5660,5660,0
20240531,113600,90976520,5660,5660,5660,5660,0
20240531,113500,90976520,5660,5700,5700,5660,854
20240531,113400,86131650,5700,5700,5700,5700,175
20240531,113300,85134150,5700,5710,5710,5700,200
20240531,113200,83993920,5750,5750,5750,5750,0
20240531,113100,83993920,5750,5750,5750,5750,0
20240531,113000,83993920,5750,5750,5750,5750,22
20240531,112900,83867420,5710,5710,5710,5710,0
20240531,112800,83867420,5710,5710,5710,5710,262
20240531,112700,82371400,5710,5760,5760,5710,24
20240531,112600,82233210,5720,5730,5730,5720,201
20240531,112500,81083050,5720,5740,5740,5720,300
20240531,112400,79365330,5740,5740,5740,5740,300
20240531,112300,77643330,5740,5740,5740,5740,0
20240531,112200,77643330,5740,5740,5740,5740,526
20240531,112100,74624090,5740,5740,5740,5740,3
20240531,112000,74606870,5770,5770,5770,5770,0
20240531,111900,74606870,5770,5770,5770,5770,0
20240531,111800,74606870,5770,5760,5770,5760,173
20240531,111700,73608670,5770,5770,5770,5770,0
20240531,111600,73608670,5770,5760,5770,5760,100
20240531,111500,73031710,5770,5770,5770,5770,0
20240531,111400,73031710,5770,5770,5770,5770,0
20240531,111300,73031710,5770,5770,5770,5770,48
20240531,111200,72754750,5770,5770,5770,5770,0
20240531,111100,72754750,5770,5760,5770,5760,23
20240531,111000,72622050,5760,5760,5760,5760,0
20240531,110900,72622050,5760,5760,5760,5760,0
20240531,110800,72622050,5760,5760,5760,5760,0
20240531,110700,72622050,5760,5760,5760,5760,0
20240531,110600,72622050,5760,5760,5760,5760,0
20240531,110500,72622050,5760,5760,5760,5760,0
20240531,110400,72622050,5760,5760,5760,5760,0
20240531,110300,72622050,5760,5760,5760,5760,86
20240531,110200,72126690,5750,5750,5750,5750,0
20240531,110100,72126690,5750,5750,5750,5750,0
20240531,110000,72126690,5750,5750,5750,5750,0
20240531,105900,72126690,5750,5750,5750,5750,0
20240531,105800,72126690,5750,5750,5750,5750,0
20240531,105700,72126690,5750,5750,5750,5750,43
20240531,105600,71879440,5750,5750,5750,5750,86
20240531,105500,71384940,5750,5750,5750,5750,23
20240531,105400,71252690,5740,5740,5740,5740,0
20240531,105300,71252690,5740,5730,5740,5730,2744
20240531,105200,55502140,5740,5740,5740,5740,0
20240531,105100,55502140,5740,5740,5740,5740,0
20240531,105000,55502140,5740,5740,5740,5740,0
20240531,104900,55502140,5740,5740,5740,5740,175
20240531,104800,54497640,5740,5740,5740,5740,402
20240531,104700,52190160,5710,5710,5710,5710,0
20240531,104600,52190160,5710,5710,5710,5710,0
20240531,104500,52190160,5710,5710,5710,5710,1
20240531,104400,52184450,5730,5730,5730,5730,1
20240531,104300,52178720,5710,5710,5710,5710,673
20240531,104200,48335890,5740,5740,5740,5740,0
20240531,104100,48335890,5740,5740,5740,5740,0
20240531,104000,48335890,5740,5740,5740,5740,0
20240531,103900,48335890,5740,5740,5740,5740,23
20240531,103800,48203870,5710,5710,5710,5710,0
20240531,103700,48203870,5710,5710,5710,5710,0
20240531,103600,48203870,5710,5710,5710,5710,0
20240531,103500,48203870,5710,5720,5720,5710,319
20240531,103400,46381060,5740,5740,5740,5740,0
20240531,103300,46381060,5740,5740,5740,5740,272
20240531,103200,44819780,5740,5740,5740,5740,273
20240531,103100,43252760,5710,5710,5710,5710,0
20240531,103000,43252760,5710,5710,5710,5710,90
20240531,102900,42738860,5700,5700,5700,5700,0
20240531,102800,42738860,5700,5700,5700,5700,0
20240531,102700,42738860,5700,5700,5700,5700,0
20240531,102600,42738860,5700,5700,5700,5700,284
20240531,102500,41120060,5740,5740,5740,5740,0
20240531,102400,41120060,5740,5740,5740,5740,0
20240531,102300,41120060,5740,5740,5740,5740,23
20240531,102200,40988040,5730,5730,5730,5730,10
20240531,102100,40930740,5730,5730,5730,5730,1
20240531,102000,40925010,5700,5700,5700,5700,0
20240531,101900,40925010,5700,5750,5750,5700,296
20240531,101800,39235790,5710,5710,5710,5710,0
20240531,101700,39235790,5710,5710,5710,5710,185
20240531,101600,38179440,5750,5750,5750,5750,0
20240531,101500,38179440,5750,5720,5750,5710,425
20240531,101400,35751280,5750,5750,5750,5750,0
20240531,101300,35751280,5750,5750,5750,5750,2
20240531,101200,35739780,5750,5740,5750,5740,13
20240531,101100,35665040,5750,5750,5750,5750,100
20240531,101000,35090040,5750,5750,5750,5750,0
20240531,100900,35090040,5750,5750,5750,5750,0
20240531,100800,35090040,5750,5750,5750,5750,0
20240531,100700,35090040,5750,5740,5750,5740,23
20240531,100600,34957870,5710,5740,5740,5710,96
20240531,100500,34409650,5750,5750,5750,5750,0
20240531,100400,34409650,5750,5750,5750,5750,0
20240531,100300,34409650,5750,5750,5750,5750,1
20240531,100200,34403900,5750,5740,5750,5740,10
20240531,100100,34346410,5750,5750,5750,5750,0
20240531,100000,34346410,5750,5750,5750,5750,0
20240531,095900,34346410,5750,5750,5750,5750,0
20240531,095800,34346410,5750,5750,5750,5750,12
20240531,095700,34277410,5700,5750,5750,5700,204
20240531,095600,33112540,5750,5750,5750,5750,1
20240531,095500,33106790,5750,5750,5750,5750,0
20240531,095400,33106790,5750,5750,5750,5750,1
20240531,095300,33101040,5750,5750,5750,5750,0
20240531,095200,33101040,5750,5750,5750,5750,0
20240531,095100,33101040,5750,5750,5750,5750,23
20240531,095000,32968790,5760,5760,5760,5760,0
20240531,094900,32968790,5760,5760,5760,5760,1
20240531,094800,32963030,5700,5720,5720,5700,490
20240531,094700,30164220,5740,5740,5740,5740,0
20240531,094600,30164220,5740,5740,5740,5740,0
20240531,094500,30164220,5740,5740,5740,5740,21
20240531,094400,30043680,5720,5730,5740,5720,148
20240531,094300,29196030,5740,5740,5740,5740,485
20240531,094200,26412130,5740,5740,5740,5740,1
20240531,094100,26406390,5740,5740,5740,5740,0
20240531,094000,26406390,5740,5740,5740,5740,27
20240531,093900,26251410,5740,5740,5740,5740,0
20240531,093800,26251410,5740,5740,5740,5740,188
20240531,093700,25172290,5780,5770,5780,5770,20
20240531,093600,25056700,5780,5780,5780,5780,7
20240531,093500,25016240,5740,5740,5740,5740,0
20240531,093400,25016240,5740,5740,5740,5740,0
20240531,093300,25016240,5740,5740,5740,5740,0
20240531,093200,25016240,5740,5740,5740,5740,18
20240531,093100,24912920,5780,5780,5780,5780,0
20240531,093000,24912920,5780,5780,5780,5780,1
20240531,092900,24907140,5720,5770,5770,5720,401
20240531,092800,22608460,5770,5770,5770,5770,1
20240531,092700,22602690,5770,5770,5770,5770,0
20240531,092600,22602690,5770,5770,5770,5770,280
20240531,092500,20987090,5770,5770,5770,5770,0
20240531,092400,20987090,5770,5770,5770,5770,0
20240531,092300,20987090,5770,5770,5770,5770,6
20240531,092200,20952470,5770,5770,5770,5770,0
20240531,092100,20952470,5770,5740,5770,5740,8
20240531,092000,20906430,5770,5770,5770,5770,0
20240531,091900,20906430,5770,5760,5770,5760,19
20240531,091800,20796900,5770,5760,5770,5760,16
20240531,091700,20704730,5760,5760,5760,5760,43
20240531,091600,20457050,5710,5710,5710,5710,0
20240531,091500,20457050,5710,5730,5730,5710,31
20240531,091400,20279560,5780,5780,5780,5780,0
20240531,091300,20279560,5780,5780,5780,5780,0
20240531,091200,20279560,5780,5750,5780,5720,215
20240531,091100,19043350,5750,5740,5750,5740,758
20240531,091000,14692180,5690,5690,5690,5690,1
20240531,090900,14686490,5690,5700,5700,5690,385
20240531,090800,12493800,5700,5700,5700,5700,0
20240531,090700,12493800,5700,5700,5700,5700,0
20240531,090600,12493800,5700,5700,5700,5700,0
20240531,090500,12493800,5700,5700,5700,5700,20
20240531,090400,12379800,5690,5720,5720,5690,1050
20240531,090300,6401670,5740,5740,5740,5740,0
20240531,090200,6401670,5740,5740,5740,5740,3
20240531,090100,6384450,5740,5740,5740,5710,30
20240531,090000,6213000,5700,5700,5700,5700,949