KissMeData/001270/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,183300,23673950,24300,24300,24300,24300,4
20240531,183200,23673950,24300,24300,24300,24300,0
20240531,183100,23673950,24300,24300,24300,24300,0
20240531,183000,23673950,24300,24300,24300,24300,0
20240531,182900,23673950,24300,24300,24300,24300,0
20240531,182800,23673950,24300,24300,24300,24300,0
20240531,182700,23673950,24300,24300,24300,24300,0
20240531,182600,23673950,24300,24300,24300,24300,0
20240531,182500,23673950,24300,24300,24300,24300,0
20240531,182400,23673950,24300,24300,24300,24300,0
20240531,182300,23673950,24300,24300,24300,24300,0
20240531,182200,23673950,24300,24300,24300,24300,0
20240531,182100,23673950,24300,24300,24300,24300,0
20240531,182000,23673950,24300,24300,24300,24300,0
20240531,181900,23673950,24300,24300,24300,24300,0
20240531,181800,23673950,24300,24300,24300,24300,0
20240531,181700,23673950,24300,24300,24300,24300,0
20240531,181600,23673950,24300,24300,24300,24300,0
20240531,181500,23673950,24300,24300,24300,24300,0
20240531,181400,23673950,24300,24300,24300,24300,0
20240531,181300,23673950,24300,24300,24300,24300,0
20240531,181200,23673950,24300,24300,24300,24300,0
20240531,181100,23673950,24300,24300,24300,24300,0
20240531,181000,23673950,24300,24300,24300,24300,0
20240531,180900,23673950,24300,24300,24300,24300,0
20240531,180800,23673950,24300,24300,24300,24300,0
20240531,180700,23673950,24300,24300,24300,24300,0
20240531,180600,23673950,24300,24300,24300,24300,0
20240531,180500,23673950,24300,24300,24300,24300,0
20240531,180400,23673950,24300,24300,24300,24300,0
20240531,180300,23673950,24300,24300,24300,24300,4
20240531,180200,23673950,24300,24300,24300,24300,0
20240531,180100,23673950,24300,24300,24300,24300,0
20240531,180000,23673950,24300,24300,24300,24300,0
20240531,175900,23673950,24300,24300,24300,24300,0
20240531,175800,23673950,24300,24300,24300,24300,0
20240531,175700,23673950,24300,24300,24300,24300,0
20240531,175600,23673950,24300,24300,24300,24300,0
20240531,175500,23673950,24300,24300,24300,24300,0
20240531,175400,23673950,24300,24300,24300,24300,0
20240531,175300,23673950,24300,24300,24300,24300,0
20240531,175200,23673950,24300,24300,24300,24300,0
20240531,175100,23673950,24300,24300,24300,24300,0
20240531,175000,23673950,24300,24300,24300,24300,0
20240531,174900,23673950,24300,24300,24300,24300,0
20240531,174800,23673950,24300,24300,24300,24300,0
20240531,174700,23673950,24300,24300,24300,24300,0
20240531,174600,23673950,24300,24300,24300,24300,0
20240531,174500,23673950,24300,24300,24300,24300,0
20240531,174400,23673950,24300,24300,24300,24300,0
20240531,174300,23673950,24300,24300,24300,24300,0
20240531,174200,23673950,24300,24300,24300,24300,0
20240531,174100,23673950,24300,24300,24300,24300,0
20240531,174000,23673950,24300,24300,24300,24300,0
20240531,173900,23673950,24300,24300,24300,24300,0
20240531,173800,23673950,24300,24300,24300,24300,0
20240531,173700,23673950,24300,24300,24300,24300,0
20240531,173600,23673950,24300,24300,24300,24300,0
20240531,173500,23673950,24300,24300,24300,24300,0
20240531,173400,23673950,24300,24300,24300,24300,0
20240531,173300,23673950,24300,24300,24300,24300,4
20240531,173200,23673950,24300,24300,24300,24300,0
20240531,173100,23673950,24300,24300,24300,24300,0
20240531,173000,23673950,24300,24300,24300,24300,0
20240531,172900,23673950,24300,24300,24300,24300,0
20240531,172800,23673950,24300,24300,24300,24300,0
20240531,172700,23673950,24300,24300,24300,24300,0
20240531,172600,23673950,24300,24300,24300,24300,0
20240531,172500,23673950,24300,24300,24300,24300,0
20240531,172400,23673950,24300,24300,24300,24300,0
20240531,172300,23673950,24300,24300,24300,24300,0
20240531,172200,23673950,24300,24300,24300,24300,0
20240531,172100,23673950,24300,24300,24300,24300,0
20240531,172000,23673950,24300,24300,24300,24300,0
20240531,171900,23673950,24300,24300,24300,24300,0
20240531,171800,23673950,24300,24300,24300,24300,0
20240531,171700,23673950,24300,24300,24300,24300,0
20240531,171600,23673950,24300,24300,24300,24300,0
20240531,171500,23673950,24300,24300,24300,24300,0
20240531,171400,23673950,24300,24300,24300,24300,0
20240531,171300,23673950,24300,24300,24300,24300,0
20240531,171200,23673950,24300,24300,24300,24300,0
20240531,171100,23673950,24300,24300,24300,24300,0
20240531,171000,23673950,24300,24300,24300,24300,0
20240531,170900,23673950,24300,24300,24300,24300,0
20240531,170800,23673950,24300,24300,24300,24300,0
20240531,170700,23673950,24300,24300,24300,24300,0
20240531,170600,23673950,24300,24300,24300,24300,0
20240531,170500,23673950,24300,24300,24300,24300,0
20240531,170400,23673950,24300,24300,24300,24300,0
20240531,170300,23673950,24300,24300,24300,24300,4
20240531,170200,23673950,24300,24300,24300,24300,0
20240531,170100,23673950,24300,24300,24300,24300,0
20240531,170000,23673950,24300,24300,24300,24300,0
20240531,165900,23673950,24300,24300,24300,24300,0
20240531,165800,23673950,24300,24300,24300,24300,0
20240531,165700,23673950,24300,24300,24300,24300,0
20240531,165600,23673950,24300,24300,24300,24300,0
20240531,165500,23673950,24300,24300,24300,24300,0
20240531,165400,23673950,24300,24300,24300,24300,0
20240531,165300,23673950,24300,24300,24300,24300,0
20240531,165200,23673950,24300,24300,24300,24300,0
20240531,165100,23673950,24300,24300,24300,24300,0
20240531,165000,23673950,24300,24300,24300,24300,0
20240531,164900,23673950,24300,24300,24300,24300,0
20240531,164800,23673950,24300,24300,24300,24300,0
20240531,164700,23673950,24300,24300,24300,24300,0
20240531,164600,23673950,24300,24300,24300,24300,0
20240531,164500,23673950,24300,24300,24300,24300,0
20240531,164400,23673950,24300,24300,24300,24300,0
20240531,164300,23673950,24300,24300,24300,24300,0
20240531,164200,23673950,24300,24300,24300,24300,0
20240531,164100,23673950,24300,24300,24300,24300,0
20240531,164000,23673950,24300,24300,24300,24300,0
20240531,163900,23673950,24300,24300,24300,24300,0
20240531,163800,23673950,24300,24300,24300,24300,0
20240531,163700,23673950,24300,24300,24300,24300,0
20240531,163600,23673950,24300,24300,24300,24300,0
20240531,163500,23673950,24300,24300,24300,24300,0
20240531,163400,23673950,24300,24300,24300,24300,0
20240531,163300,23673950,24300,24300,24300,24300,4
20240531,163200,23673950,24300,24300,24300,24300,0
20240531,163100,23673950,24300,24300,24300,24300,0
20240531,163000,23673950,24300,24300,24300,24300,0
20240531,162900,23673950,24300,24300,24300,24300,0
20240531,162800,23673950,24300,24300,24300,24300,0
20240531,162700,23673950,24300,24300,24300,24300,0
20240531,162600,23673950,24300,24300,24300,24300,0
20240531,162500,23673950,24300,24300,24300,24300,0
20240531,162400,23673950,24300,24300,24300,24300,0
20240531,162300,23673950,24300,24300,24300,24300,0
20240531,162200,23673950,24300,24300,24300,24300,0
20240531,162100,23673950,24300,24300,24300,24300,0
20240531,162000,23673950,24300,24300,24300,24300,0
20240531,161900,23673950,24300,24300,24300,24300,0
20240531,161800,23673950,24300,24300,24300,24300,0
20240531,161700,23673950,24300,24300,24300,24300,0
20240531,161600,23673950,24300,24300,24300,24300,0
20240531,161500,23673950,24300,24300,24300,24300,0
20240531,161400,23673950,24300,24300,24300,24300,0
20240531,161300,23673950,24300,24300,24300,24300,0
20240531,161200,23673950,24300,24300,24300,24300,0
20240531,161100,23673950,24300,24300,24300,24300,0
20240531,161000,23673950,24300,24300,24300,24300,0
20240531,160900,23673950,24300,24300,24300,24300,0
20240531,160800,23673950,24300,24300,24300,24300,0
20240531,160700,23673950,24300,24300,24300,24300,0
20240531,160600,23673950,24300,24300,24300,24300,0
20240531,160500,23673950,24300,24300,24300,24300,0
20240531,160400,23673950,24300,24300,24300,24300,0
20240531,160300,23673950,24300,24300,24300,24300,4
20240531,160200,23673950,24300,24300,24300,24300,0
20240531,160100,23673950,24300,24300,24300,24300,0
20240531,160000,23673950,24300,24300,24300,24300,0
20240531,155900,23673950,24300,24300,24300,24300,0
20240531,155800,23673950,24300,24300,24300,24300,0
20240531,155700,23673950,24300,24300,24300,24300,0
20240531,155600,23673950,24300,24300,24300,24300,0
20240531,155500,23673950,24300,24300,24300,24300,0
20240531,155400,23673950,24300,24300,24300,24300,0
20240531,155300,23673950,24300,24300,24300,24300,0
20240531,155200,23673950,24300,24300,24300,24300,0
20240531,155100,23673950,24300,24300,24300,24300,0
20240531,155000,23673950,24300,24300,24300,24300,0
20240531,154900,23673950,24300,24300,24300,24300,0
20240531,154800,23673950,24300,24300,24300,24300,0
20240531,154700,23673950,24300,24300,24300,24300,0
20240531,154600,23673950,24300,24300,24300,24300,0
20240531,154500,23673950,24300,24300,24300,24300,0
20240531,154400,23673950,24300,24300,24300,24300,0
20240531,154300,23673950,24300,24300,24300,24300,0
20240531,154200,23673950,24300,24300,24300,24300,0
20240531,154100,23673950,24300,24300,24300,24300,0
20240531,154000,23673950,24300,24300,24300,24300,0
20240531,153900,23673950,24300,24300,24300,24300,0
20240531,153800,23673950,24300,24300,24300,24300,0
20240531,153700,23673950,24300,24300,24300,24300,0
20240531,153600,23673950,24300,24300,24300,24300,0
20240531,153500,23673950,24300,24300,24300,24300,0
20240531,153400,23673950,24300,24300,24300,24300,0
20240531,153300,23673950,24300,24300,24300,24300,4
20240531,153200,23673950,24300,24300,24300,24300,0
20240531,153100,23673950,24300,24300,24300,24300,0
20240531,153000,23673950,24300,24300,24300,24300,4
20240531,152900,23576750,24550,24550,24550,24550,0
20240531,152800,23576750,24550,24550,24550,24550,0
20240531,152700,23576750,24550,24550,24550,24550,0
20240531,152600,23576750,24550,24550,24550,24550,0
20240531,152500,23576750,24550,24550,24550,24550,0
20240531,152400,23576750,24550,24550,24550,24550,0
20240531,152300,23576750,24550,24550,24550,24550,0
20240531,152200,23576750,24550,24550,24550,24550,0
20240531,152100,23576750,24550,24550,24550,24550,0
20240531,152000,23576750,24550,24550,24550,24550,0
20240531,151900,23576750,24550,24550,24550,24550,1
20240531,151800,23552200,24500,24500,24500,24500,0
20240531,151700,23552200,24500,24500,24500,24500,0
20240531,151600,23552200,24500,24350,24500,24350,2
20240531,151500,23503350,24350,24350,24350,24350,0
20240531,151400,23503350,24350,24350,24350,24350,8
20240531,151300,23308550,24400,24400,24400,24400,0
20240531,151200,23308550,24400,24400,24400,24400,0
20240531,151100,23308550,24400,24400,24400,24400,0
20240531,151000,23308550,24400,24400,24400,24400,0
20240531,150900,23308550,24400,24400,24400,24400,0
20240531,150800,23308550,24400,24400,24400,24400,0
20240531,150700,23308550,24400,24400,24400,24400,0
20240531,150600,23308550,24400,24400,24400,24400,0
20240531,150500,23308550,24400,24400,24400,24400,0
20240531,150400,23308550,24400,24400,24400,24400,0
20240531,150300,23308550,24400,24400,24400,24400,23
20240531,150200,22747350,24400,24400,24400,24400,0
20240531,150100,22747350,24400,24400,24400,24400,0
20240531,150000,22747350,24400,24450,24450,24400,5
20240531,145900,22625150,24450,24450,24450,24450,0
20240531,145800,22625150,24450,24450,24450,24450,0
20240531,145700,22625150,24450,24450,24450,24450,0
20240531,145600,22625150,24450,24450,24450,24450,0
20240531,145500,22625150,24450,24450,24450,24450,0
20240531,145400,22625150,24450,24450,24450,24450,0
20240531,145300,22625150,24450,24450,24450,24450,0
20240531,145200,22625150,24450,24450,24450,24450,0
20240531,145100,22625150,24450,24450,24450,24450,0
20240531,145000,22625150,24450,24450,24450,24450,0
20240531,144900,22625150,24450,24450,24450,24450,0
20240531,144800,22625150,24450,24450,24450,24450,0
20240531,144700,22625150,24450,24450,24450,24450,0
20240531,144600,22625150,24450,24450,24450,24450,0
20240531,144500,22625150,24450,24450,24450,24450,0
20240531,144400,22625150,24450,24450,24450,24450,0
20240531,144300,22625150,24450,24450,24450,24450,0
20240531,144200,22625150,24450,24450,24450,24450,0
20240531,144100,22625150,24450,24450,24450,24450,0
20240531,144000,22625150,24450,24450,24450,24450,0
20240531,143900,22625150,24450,24450,24450,24450,0
20240531,143800,22625150,24450,24450,24450,24450,0
20240531,143700,22625150,24450,24450,24450,24450,0
20240531,143600,22625150,24450,24450,24450,24450,0
20240531,143500,22625150,24450,24450,24450,24450,0
20240531,143400,22625150,24450,24450,24450,24450,0
20240531,143300,22625150,24450,24450,24450,24450,0
20240531,143200,22625150,24450,24450,24450,24450,0
20240531,143100,22625150,24450,24450,24450,24450,0
20240531,143000,22625150,24450,24450,24450,24450,0
20240531,142900,22625150,24450,24450,24450,24450,0
20240531,142800,22625150,24450,24450,24450,24450,0
20240531,142700,22625150,24450,24450,24450,24450,0
20240531,142600,22625150,24450,24450,24450,24450,0
20240531,142500,22625150,24450,24450,24450,24450,0
20240531,142400,22625150,24450,24450,24450,24450,0
20240531,142300,22625150,24450,24450,24450,24450,0
20240531,142200,22625150,24450,24450,24450,24450,0
20240531,142100,22625150,24450,24450,24450,24450,0
20240531,142000,22625150,24450,24450,24450,24450,0
20240531,141900,22625150,24450,24450,24450,24450,0
20240531,141800,22625150,24450,24450,24450,24450,0
20240531,141700,22625150,24450,24450,24450,24450,0
20240531,141600,22625150,24450,24450,24450,24450,0
20240531,141500,22625150,24450,24450,24450,24450,0
20240531,141400,22625150,24450,24500,24500,24450,23
20240531,141300,22062550,24500,24500,24500,24500,0
20240531,141200,22062550,24500,24500,24500,24500,1
20240531,141100,22038050,24500,24500,24500,24500,74
20240531,141000,20225050,24500,24500,24500,24500,0
20240531,140900,20225050,24500,24500,24500,24500,0
20240531,140800,20225050,24500,24500,24500,24500,5
20240531,140700,20102550,24500,24500,24500,24500,0
20240531,140600,20102550,24500,24500,24500,24500,0
20240531,140500,20102550,24500,24500,24500,24500,0
20240531,140400,20102550,24500,24500,24500,24500,0
20240531,140300,20102550,24500,24500,24500,24500,0
20240531,140200,20102550,24500,24500,24500,24500,0
20240531,140100,20102550,24500,24500,24500,24500,0
20240531,140000,20102550,24500,24500,24500,24500,21
20240531,135900,19588050,24500,24500,24500,24500,0
20240531,135800,19588050,24500,24500,24500,24500,0
20240531,135700,19588050,24500,24500,24500,24500,0
20240531,135600,19588050,24500,24500,24500,24500,0
20240531,135500,19588050,24500,24500,24500,24500,0
20240531,135400,19588050,24500,24500,24500,24500,0
20240531,135300,19588050,24500,24500,24500,24500,0
20240531,135200,19588050,24500,24500,24500,24500,0
20240531,135100,19588050,24500,24500,24500,24500,0
20240531,135000,19588050,24500,24500,24500,24500,0
20240531,134900,19588050,24500,24500,24500,24500,0
20240531,134800,19588050,24500,24500,24500,24500,0
20240531,134700,19588050,24500,24500,24500,24500,0
20240531,134600,19588050,24500,24500,24500,24500,0
20240531,134500,19588050,24500,24500,24500,24500,0
20240531,134400,19588050,24500,24500,24500,24500,8
20240531,134300,19392050,24550,24550,24550,24550,0
20240531,134200,19392050,24550,24550,24550,24550,0
20240531,134100,19392050,24550,24550,24550,24550,0
20240531,134000,19392050,24550,24550,24550,24550,0
20240531,133900,19392050,24550,24550,24550,24550,0
20240531,133800,19392050,24550,24550,24550,24550,0
20240531,133700,19392050,24550,24550,24550,24550,80
20240531,133600,17428050,24550,24550,24550,24550,0
20240531,133500,17428050,24550,24550,24550,24550,0
20240531,133400,17428050,24550,24550,24550,24550,0
20240531,133300,17428050,24550,24550,24550,24550,0
20240531,133200,17428050,24550,24550,24550,24550,0
20240531,133100,17428050,24550,24550,24550,24550,0
20240531,133000,17428050,24550,24550,24550,24550,0
20240531,132900,17428050,24550,24550,24550,24550,0
20240531,132800,17428050,24550,24550,24550,24550,0
20240531,132700,17428050,24550,24550,24550,24550,0
20240531,132600,17428050,24550,24550,24550,24550,1
20240531,132500,17403500,24550,24550,24550,24550,17
20240531,132400,16986150,24750,24750,24750,24750,0
20240531,132300,16986150,24750,24750,24750,24750,0
20240531,132200,16986150,24750,24750,24750,24750,0
20240531,132100,16986150,24750,24750,24750,24750,0
20240531,132000,16986150,24750,24750,24750,24750,0
20240531,131900,16986150,24750,24750,24750,24750,0
20240531,131800,16986150,24750,24650,24800,24650,181
20240531,131700,12516150,24600,24600,24600,24600,0
20240531,131600,12516150,24600,24600,24600,24600,0
20240531,131500,12516150,24600,24600,24600,24600,0
20240531,131400,12516150,24600,24600,24600,24600,0
20240531,131300,12516150,24600,24600,24600,24600,0
20240531,131200,12516150,24600,24600,24600,24600,0
20240531,131100,12516150,24600,24600,24600,24600,0
20240531,131000,12516150,24600,24600,24600,24600,0
20240531,130900,12516150,24600,24600,24600,24600,0
20240531,130800,12516150,24600,24600,24600,24600,0
20240531,130700,12516150,24600,24600,24600,24600,0
20240531,130600,12516150,24600,24600,24600,24600,0
20240531,130500,12516150,24600,24600,24600,24600,0
20240531,130400,12516150,24600,24600,24600,24600,0
20240531,130300,12516150,24600,24600,24600,24600,0
20240531,130200,12516150,24600,24600,24600,24600,0
20240531,130100,12516150,24600,24600,24600,24600,0
20240531,130000,12516150,24600,24600,24600,24600,0
20240531,125900,12516150,24600,24600,24600,24600,0
20240531,125800,12516150,24600,24600,24600,24600,0
20240531,125700,12516150,24600,24600,24600,24600,0
20240531,125600,12516150,24600,24600,24600,24600,0
20240531,125500,12516150,24600,24600,24600,24600,0
20240531,125400,12516150,24600,24600,24600,24600,0
20240531,125300,12516150,24600,24600,24600,24600,0
20240531,125200,12516150,24600,24600,24600,24600,0
20240531,125100,12516150,24600,24600,24600,24600,0
20240531,125000,12516150,24600,24600,24600,24600,4
20240531,124900,12417750,24600,24600,24600,24600,0
20240531,124800,12417750,24600,24600,24600,24600,0
20240531,124700,12417750,24600,24600,24600,24600,0
20240531,124600,12417750,24600,24600,24600,24600,0
20240531,124500,12417750,24600,24600,24600,24600,0
20240531,124400,12417750,24600,24600,24600,24600,0
20240531,124300,12417750,24600,24600,24600,24600,0
20240531,124200,12417750,24600,24600,24600,24600,0
20240531,124100,12417750,24600,24600,24600,24600,0
20240531,124000,12417750,24600,24600,24600,24600,0
20240531,123900,12417750,24600,24600,24600,24600,0
20240531,123800,12417750,24600,24600,24600,24600,0
20240531,123700,12417750,24600,24600,24600,24600,0
20240531,123600,12417750,24600,24600,24600,24600,0
20240531,123500,12417750,24600,24600,24600,24600,0
20240531,123400,12417750,24600,24600,24600,24600,40
20240531,123300,11433750,24600,24600,24600,24600,0
20240531,123200,11433750,24600,24600,24600,24600,0
20240531,123100,11433750,24600,24600,24600,24600,0
20240531,123000,11433750,24600,24600,24600,24600,0
20240531,122900,11433750,24600,24600,24600,24600,0
20240531,122800,11433750,24600,24600,24600,24600,0
20240531,122700,11433750,24600,24600,24600,24600,0
20240531,122600,11433750,24600,24600,24600,24600,0
20240531,122500,11433750,24600,24600,24600,24600,0
20240531,122400,11433750,24600,24600,24600,24600,0
20240531,122300,11433750,24600,24600,24600,24600,0
20240531,122200,11433750,24600,24600,24600,24600,0
20240531,122100,11433750,24600,24600,24600,24600,0
20240531,122000,11433750,24600,24600,24600,24600,0
20240531,121900,11433750,24600,24600,24600,24600,0
20240531,121800,11433750,24600,24600,24600,24600,0
20240531,121700,11433750,24600,24600,24600,24600,0
20240531,121600,11433750,24600,24600,24600,24600,0
20240531,121500,11433750,24600,24600,24600,24600,0
20240531,121400,11433750,24600,24600,24600,24600,0
20240531,121300,11433750,24600,24600,24600,24600,0
20240531,121200,11433750,24600,24600,24600,24600,0
20240531,121100,11433750,24600,24600,24600,24600,0
20240531,121000,11433750,24600,24600,24600,24600,2
20240531,120900,11384550,24600,24600,24600,24600,0
20240531,120800,11384550,24600,24600,24600,24600,0
20240531,120700,11384550,24600,24600,24600,24600,0
20240531,120600,11384550,24600,24600,24600,24600,0
20240531,120500,11384550,24600,24600,24600,24600,0
20240531,120400,11384550,24600,24600,24600,24600,0
20240531,120300,11384550,24600,24600,24600,24600,0
20240531,120200,11384550,24600,24600,24600,24600,0
20240531,120100,11384550,24600,24600,24600,24600,0
20240531,120000,11384550,24600,24600,24600,24600,0
20240531,115900,11384550,24600,24600,24600,24600,0
20240531,115800,11384550,24600,24600,24600,24600,0
20240531,115700,11384550,24600,24600,24600,24600,0
20240531,115600,11384550,24600,24600,24600,24600,0
20240531,115500,11384550,24600,24600,24600,24600,0
20240531,115400,11384550,24600,24600,24600,24600,0
20240531,115300,11384550,24600,24600,24600,24600,0
20240531,115200,11384550,24600,24600,24600,24600,0
20240531,115100,11384550,24600,24600,24600,24600,0
20240531,115000,11384550,24600,24600,24600,24600,0
20240531,114900,11384550,24600,24600,24600,24600,0
20240531,114800,11384550,24600,24600,24600,24600,241
20240531,114700,5455950,24500,24500,24500,24500,0
20240531,114600,5455950,24500,24500,24500,24500,0
20240531,114500,5455950,24500,24500,24500,24500,0
20240531,114400,5455950,24500,24500,24500,24500,0
20240531,114300,5455950,24500,24500,24500,24500,0
20240531,114200,5455950,24500,24500,24500,24500,0
20240531,114100,5455950,24500,24500,24500,24500,0
20240531,114000,5455950,24500,24500,24500,24500,0
20240531,113900,5455950,24500,24500,24500,24500,0
20240531,113800,5455950,24500,24500,24500,24500,0
20240531,113700,5455950,24500,24500,24500,24500,0
20240531,113600,5455950,24500,24500,24500,24500,0
20240531,113500,5455950,24500,24500,24500,24500,0
20240531,113400,5455950,24500,24500,24500,24500,0
20240531,113300,5455950,24500,24500,24500,24500,0
20240531,113200,5455950,24500,24500,24500,24500,0
20240531,113100,5455950,24500,24500,24500,24500,0
20240531,113000,5455950,24500,24500,24500,24500,0
20240531,112900,5455950,24500,24500,24500,24500,0
20240531,112800,5455950,24500,24500,24500,24500,0
20240531,112700,5455950,24500,24500,24500,24500,0
20240531,112600,5455950,24500,24500,24500,24500,0
20240531,112500,5455950,24500,24500,24500,24500,0
20240531,112400,5455950,24500,24500,24500,24500,0
20240531,112300,5455950,24500,24500,24500,24500,0
20240531,112200,5455950,24500,24500,24500,24500,0
20240531,112100,5455950,24500,24500,24500,24500,0
20240531,112000,5455950,24500,24500,24500,24500,0
20240531,111900,5455950,24500,24500,24500,24500,0
20240531,111800,5455950,24500,24500,24500,24500,0
20240531,111700,5455950,24500,24500,24500,24500,0
20240531,111600,5455950,24500,24500,24500,24500,0
20240531,111500,5455950,24500,24500,24500,24500,0
20240531,111400,5455950,24500,24500,24500,24500,0
20240531,111300,5455950,24500,24500,24500,24500,0
20240531,111200,5455950,24500,24500,24500,24500,0
20240531,111100,5455950,24500,24500,24500,24500,0
20240531,111000,5455950,24500,24500,24500,24500,0
20240531,110900,5455950,24500,24500,24500,24500,0
20240531,110800,5455950,24500,24500,24500,24500,0
20240531,110700,5455950,24500,24500,24500,24500,0
20240531,110600,5455950,24500,24500,24500,24500,0
20240531,110500,5455950,24500,24500,24500,24500,0
20240531,110400,5455950,24500,24500,24500,24500,0
20240531,110300,5455950,24500,24500,24500,24500,0
20240531,110200,5455950,24500,24500,24500,24500,0
20240531,110100,5455950,24500,24500,24500,24500,0
20240531,110000,5455950,24500,24500,24500,24500,0
20240531,105900,5455950,24500,24500,24500,24500,0
20240531,105800,5455950,24500,24500,24500,24500,0
20240531,105700,5455950,24500,24500,24500,24500,0
20240531,105600,5455950,24500,24500,24500,24500,0
20240531,105500,5455950,24500,24500,24500,24500,0
20240531,105400,5455950,24500,24500,24500,24500,0
20240531,105300,5455950,24500,24500,24500,24500,0
20240531,105200,5455950,24500,24500,24500,24500,0
20240531,105100,5455950,24500,24500,24500,24500,0
20240531,105000,5455950,24500,24500,24500,24500,0
20240531,104900,5455950,24500,24500,24500,24500,0
20240531,104800,5455950,24500,24500,24500,24500,0
20240531,104700,5455950,24500,24500,24500,24500,82
20240531,104600,3446950,24450,24450,24450,24450,0
20240531,104500,3446950,24450,24450,24450,24450,0
20240531,104400,3446950,24450,24450,24450,24450,0
20240531,104300,3446950,24450,24450,24450,24450,0
20240531,104200,3446950,24450,24450,24450,24450,0
20240531,104100,3446950,24450,24450,24450,24450,0
20240531,104000,3446950,24450,24450,24450,24450,0
20240531,103900,3446950,24450,24450,24450,24450,0
20240531,103800,3446950,24450,24450,24450,24450,0
20240531,103700,3446950,24450,24450,24450,24450,0
20240531,103600,3446950,24450,24450,24450,24450,0
20240531,103500,3446950,24450,24450,24450,24450,0
20240531,103400,3446950,24450,24450,24450,24450,0
20240531,103300,3446950,24450,24450,24450,24450,0
20240531,103200,3446950,24450,24450,24450,24450,0
20240531,103100,3446950,24450,24450,24450,24450,4
20240531,103000,3349150,24450,24450,24450,24450,0
20240531,102900,3349150,24450,24450,24450,24450,0
20240531,102800,3349150,24450,24450,24450,24450,0
20240531,102700,3349150,24450,24450,24450,24450,0
20240531,102600,3349150,24450,24450,24450,24450,0
20240531,102500,3349150,24450,24450,24450,24450,0
20240531,102400,3349150,24450,24450,24450,24450,0
20240531,102300,3349150,24450,24450,24450,24450,0
20240531,102200,3349150,24450,24450,24450,24450,0
20240531,102100,3349150,24450,24450,24450,24450,0
20240531,102000,3349150,24450,24450,24450,24450,0
20240531,101900,3349150,24450,24450,24450,24450,0
20240531,101800,3349150,24450,24450,24450,24450,0
20240531,101700,3349150,24450,24450,24450,24450,0
20240531,101600,3349150,24450,24450,24450,24450,0
20240531,101500,3349150,24450,24450,24450,24450,0
20240531,101400,3349150,24450,24450,24450,24450,80
20240531,101300,1393150,24450,24450,24450,24450,1
20240531,101200,1368700,24400,24400,24400,24400,0
20240531,101100,1368700,24400,24400,24400,24400,0
20240531,101000,1368700,24400,24400,24400,24400,0
20240531,100900,1368700,24400,24400,24400,24400,0
20240531,100800,1368700,24400,24400,24400,24400,0
20240531,100700,1368700,24400,24400,24400,24400,0
20240531,100600,1368700,24400,24400,24400,24400,0
20240531,100500,1368700,24400,24400,24400,24400,0
20240531,100400,1368700,24400,24400,24400,24400,0
20240531,100300,1368700,24400,24400,24400,24400,0
20240531,100200,1368700,24400,24400,24400,24400,0
20240531,100100,1368700,24400,24400,24400,24400,0
20240531,100000,1368700,24400,24400,24400,24400,0
20240531,095900,1368700,24400,24400,24400,24400,0
20240531,095800,1368700,24400,24400,24400,24400,0
20240531,095700,1368700,24400,24400,24400,24400,0
20240531,095600,1368700,24400,24400,24400,24400,0
20240531,095500,1368700,24400,24400,24400,24400,0
20240531,095400,1368700,24400,24400,24400,24400,0
20240531,095300,1368700,24400,24400,24400,24400,0
20240531,095200,1368700,24400,24400,24400,24400,0
20240531,095100,1368700,24400,24400,24400,24400,0
20240531,095000,1368700,24400,24400,24400,24400,0
20240531,094900,1368700,24400,24400,24400,24400,0
20240531,094800,1368700,24400,24400,24400,24400,0
20240531,094700,1368700,24400,24400,24400,24400,0
20240531,094600,1368700,24400,24400,24400,24400,0
20240531,094500,1368700,24400,24400,24400,24400,0
20240531,094400,1368700,24400,24400,24400,24400,0
20240531,094300,1368700,24400,24400,24400,24400,0
20240531,094200,1368700,24400,24400,24400,24400,0
20240531,094100,1368700,24400,24400,24400,24400,0
20240531,094000,1368700,24400,24400,24400,24400,0
20240531,093900,1368700,24400,24400,24400,24400,1
20240531,093800,1344300,24400,24400,24400,24400,0
20240531,093700,1344300,24400,24400,24400,24400,0
20240531,093600,1344300,24400,24400,24400,24400,0
20240531,093500,1344300,24400,24400,24400,24400,0
20240531,093400,1344300,24400,24400,24400,24400,0
20240531,093300,1344300,24400,24400,24400,24400,0
20240531,093200,1344300,24400,24400,24400,24400,0
20240531,093100,1344300,24400,24400,24400,24400,0
20240531,093000,1344300,24400,24400,24400,24400,0
20240531,092900,1344300,24400,24400,24400,24400,1
20240531,092800,1319900,24250,24250,24250,24250,0
20240531,092700,1319900,24250,24250,24250,24250,0
20240531,092600,1319900,24250,24250,24250,24250,0
20240531,092500,1319900,24250,24250,24250,24250,0
20240531,092400,1319900,24250,24300,24300,24250,10
20240531,092300,1076950,24450,24450,24450,24450,0
20240531,092200,1076950,24450,24550,24550,24450,6
20240531,092100,930150,24650,24650,24650,24650,0
20240531,092000,930150,24650,24450,24650,24450,15
20240531,091900,560600,24400,24400,24400,24400,0
20240531,091800,560600,24400,24400,24400,24400,0
20240531,091700,560600,24400,24400,24400,24400,0
20240531,091600,560600,24400,24400,24400,24400,0
20240531,091500,560600,24400,24400,24400,24400,0
20240531,091400,560600,24400,24400,24400,24400,0
20240531,091300,560600,24400,24400,24400,24400,0
20240531,091200,560600,24400,24400,24400,24400,19
20240531,091100,97000,24400,24400,24400,24400,0
20240531,091000,97000,24400,24400,24400,24400,1
20240531,090900,72600,24200,24200,24200,24200,0
20240531,090800,72600,24200,24200,24200,24200,0
20240531,090700,72600,24200,24200,24200,24200,0
20240531,090600,72600,24200,24200,24200,24200,0
20240531,090500,72600,24200,24200,24200,24200,0
20240531,090400,72600,24200,24200,24200,24200,0
20240531,090300,72600,24200,24200,24200,24200,0
20240531,090200,72600,24200,24200,24200,24200,0
20240531,090100,72600,24200,24200,24200,24200,0
20240531,090000,72600,24200,24200,24200,24200,3