KissMeData/001460/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,183400,38699200,36050,36050,36050,36050,71
20240531,183300,38699200,36050,36050,36050,36050,0
20240531,183200,38699200,36050,36050,36050,36050,0
20240531,183100,38699200,36050,36050,36050,36050,0
20240531,183000,38699200,36050,36050,36050,36050,0
20240531,182900,38699200,36050,36050,36050,36050,0
20240531,182800,38699200,36050,36050,36050,36050,0
20240531,182700,38699200,36050,36050,36050,36050,0
20240531,182600,38699200,36050,36050,36050,36050,0
20240531,182500,38699200,36050,36050,36050,36050,0
20240531,182400,38699200,36050,36050,36050,36050,0
20240531,182300,38699200,36050,36050,36050,36050,0
20240531,182200,38699200,36050,36050,36050,36050,0
20240531,182100,38699200,36050,36050,36050,36050,0
20240531,182000,38699200,36050,36050,36050,36050,0
20240531,181900,38699200,36050,36050,36050,36050,0
20240531,181800,38699200,36050,36050,36050,36050,0
20240531,181700,38699200,36050,36050,36050,36050,0
20240531,181600,38699200,36050,36050,36050,36050,0
20240531,181500,38699200,36050,36050,36050,36050,0
20240531,181400,38699200,36050,36050,36050,36050,0
20240531,181300,38699200,36050,36050,36050,36050,0
20240531,181200,38699200,36050,36050,36050,36050,0
20240531,181100,38699200,36050,36050,36050,36050,0
20240531,181000,38699200,36050,36050,36050,36050,0
20240531,180900,38699200,36050,36050,36050,36050,0
20240531,180800,38699200,36050,36050,36050,36050,0
20240531,180700,38699200,36050,36050,36050,36050,0
20240531,180600,38699200,36050,36050,36050,36050,0
20240531,180500,38699200,36050,36050,36050,36050,0
20240531,180400,38699200,36050,36050,36050,36050,71
20240531,180300,38699200,36050,36050,36050,36050,0
20240531,180200,38699200,36050,36050,36050,36050,0
20240531,180100,38699200,36050,36050,36050,36050,0
20240531,180000,38699200,36050,36050,36050,36050,0
20240531,175900,38699200,36050,36050,36050,36050,0
20240531,175800,38699200,36050,36050,36050,36050,0
20240531,175700,38699200,36050,36050,36050,36050,0
20240531,175600,38699200,36050,36050,36050,36050,0
20240531,175500,38699200,36050,36050,36050,36050,0
20240531,175400,38699200,36050,36050,36050,36050,0
20240531,175300,38699200,36050,36050,36050,36050,0
20240531,175200,38699200,36050,36050,36050,36050,0
20240531,175100,38699200,36050,36050,36050,36050,0
20240531,175000,38699200,36050,36050,36050,36050,0
20240531,174900,38699200,36050,36050,36050,36050,0
20240531,174800,38699200,36050,36050,36050,36050,0
20240531,174700,38699200,36050,36050,36050,36050,0
20240531,174600,38699200,36050,36050,36050,36050,0
20240531,174500,38699200,36050,36050,36050,36050,0
20240531,174400,38699200,36050,36050,36050,36050,0
20240531,174300,38699200,36050,36050,36050,36050,0
20240531,174200,38699200,36050,36050,36050,36050,0
20240531,174100,38699200,36050,36050,36050,36050,0
20240531,174000,38699200,36050,36050,36050,36050,0
20240531,173900,38699200,36050,36050,36050,36050,0
20240531,173800,38699200,36050,36050,36050,36050,0
20240531,173700,38699200,36050,36050,36050,36050,0
20240531,173600,38699200,36050,36050,36050,36050,0
20240531,173500,38699200,36050,36050,36050,36050,0
20240531,173400,38699200,36050,36050,36050,36050,71
20240531,173300,38699200,36050,36050,36050,36050,0
20240531,173200,38699200,36050,36050,36050,36050,0
20240531,173100,38699200,36050,36050,36050,36050,0
20240531,173000,38699200,36050,36050,36050,36050,0
20240531,172900,38699200,36050,36050,36050,36050,0
20240531,172800,38699200,36050,36050,36050,36050,0
20240531,172700,38699200,36050,36050,36050,36050,0
20240531,172600,38699200,36050,36050,36050,36050,0
20240531,172500,38699200,36050,36050,36050,36050,0
20240531,172400,38699200,36050,36050,36050,36050,0
20240531,172300,38699200,36050,36050,36050,36050,0
20240531,172200,38699200,36050,36050,36050,36050,0
20240531,172100,38699200,36050,36050,36050,36050,0
20240531,172000,38699200,36050,36050,36050,36050,0
20240531,171900,38699200,36050,36050,36050,36050,0
20240531,171800,38699200,36050,36050,36050,36050,0
20240531,171700,38699200,36050,36050,36050,36050,0
20240531,171600,38699200,36050,36050,36050,36050,0
20240531,171500,38699200,36050,36050,36050,36050,0
20240531,171400,38699200,36050,36050,36050,36050,0
20240531,171300,38699200,36050,36050,36050,36050,0
20240531,171200,38699200,36050,36050,36050,36050,0
20240531,171100,38699200,36050,36050,36050,36050,0
20240531,171000,38699200,36050,36050,36050,36050,0
20240531,170900,38699200,36050,36050,36050,36050,0
20240531,170800,38699200,36050,36050,36050,36050,0
20240531,170700,38699200,36050,36050,36050,36050,0
20240531,170600,38699200,36050,36050,36050,36050,0
20240531,170500,38699200,36050,36050,36050,36050,0
20240531,170400,38699200,36050,36050,36050,36050,71
20240531,170300,38699200,36050,36050,36050,36050,0
20240531,170200,38699200,36050,36050,36050,36050,0
20240531,170100,38699200,36050,36050,36050,36050,0
20240531,170000,38699200,36050,36050,36050,36050,0
20240531,165900,38699200,36050,36050,36050,36050,0
20240531,165800,38699200,36050,36050,36050,36050,0
20240531,165700,38699200,36050,36050,36050,36050,0
20240531,165600,38699200,36050,36050,36050,36050,0
20240531,165500,38699200,36050,36050,36050,36050,0
20240531,165400,38699200,36050,36050,36050,36050,0
20240531,165300,38699200,36050,36050,36050,36050,0
20240531,165200,38699200,36050,36050,36050,36050,0
20240531,165100,38699200,36050,36050,36050,36050,0
20240531,165000,38699200,36050,36050,36050,36050,0
20240531,164900,38699200,36050,36050,36050,36050,0
20240531,164800,38699200,36050,36050,36050,36050,0
20240531,164700,38699200,36050,36050,36050,36050,0
20240531,164600,38699200,36050,36050,36050,36050,0
20240531,164500,38699200,36050,36050,36050,36050,0
20240531,164400,38699200,36050,36050,36050,36050,0
20240531,164300,38699200,36050,36050,36050,36050,0
20240531,164200,38699200,36050,36050,36050,36050,0
20240531,164100,38699200,36050,36050,36050,36050,0
20240531,164000,38699200,36050,36050,36050,36050,0
20240531,163900,38699200,36050,36050,36050,36050,0
20240531,163800,38699200,36050,36050,36050,36050,0
20240531,163700,38699200,36050,36050,36050,36050,0
20240531,163600,38699200,36050,36050,36050,36050,0
20240531,163500,38699200,36050,36050,36050,36050,0
20240531,163400,38699200,36050,36050,36050,36050,71
20240531,163300,38699200,36050,36050,36050,36050,0
20240531,163200,38699200,36050,36050,36050,36050,0
20240531,163100,38699200,36050,36050,36050,36050,0
20240531,163000,38699200,36050,36050,36050,36050,0
20240531,162900,38699200,36050,36050,36050,36050,0
20240531,162800,38699200,36050,36050,36050,36050,0
20240531,162700,38699200,36050,36050,36050,36050,0
20240531,162600,38699200,36050,36050,36050,36050,0
20240531,162500,38699200,36050,36050,36050,36050,0
20240531,162400,38699200,36050,36050,36050,36050,0
20240531,162300,38699200,36050,36050,36050,36050,0
20240531,162200,38699200,36050,36050,36050,36050,0
20240531,162100,38699200,36050,36050,36050,36050,0
20240531,162000,38699200,36050,36050,36050,36050,0
20240531,161900,38699200,36050,36050,36050,36050,0
20240531,161800,38699200,36050,36050,36050,36050,0
20240531,161700,38699200,36050,36050,36050,36050,0
20240531,161600,38699200,36050,36050,36050,36050,0
20240531,161500,38699200,36050,36050,36050,36050,0
20240531,161400,38699200,36050,36050,36050,36050,0
20240531,161300,38699200,36050,36050,36050,36050,0
20240531,161200,38699200,36050,36050,36050,36050,0
20240531,161100,38699200,36050,36050,36050,36050,0
20240531,161000,38699200,36050,36050,36050,36050,0
20240531,160900,38699200,36050,36050,36050,36050,0
20240531,160800,38699200,36050,36050,36050,36050,0
20240531,160700,38699200,36050,36050,36050,36050,0
20240531,160600,38699200,36050,36050,36050,36050,0
20240531,160500,38699200,36050,36050,36050,36050,0
20240531,160400,38699200,36050,36050,36050,36050,71
20240531,160300,38699200,36050,36050,36050,36050,0
20240531,160200,38699200,36050,36050,36050,36050,0
20240531,160100,38699200,36050,36050,36050,36050,0
20240531,160000,38699200,36050,36050,36050,36050,0
20240531,155900,38699200,36050,36050,36050,36050,0
20240531,155800,38699200,36050,36050,36050,36050,0
20240531,155700,38699200,36050,36050,36050,36050,0
20240531,155600,38699200,36050,36050,36050,36050,0
20240531,155500,38699200,36050,36050,36050,36050,0
20240531,155400,38699200,36050,36050,36050,36050,0
20240531,155300,38699200,36050,36050,36050,36050,0
20240531,155200,38699200,36050,36050,36050,36050,0
20240531,155100,38699200,36050,36050,36050,36050,0
20240531,155000,38699200,36050,36050,36050,36050,0
20240531,154900,38699200,36050,36050,36050,36050,0
20240531,154800,38699200,36050,36050,36050,36050,0
20240531,154700,38699200,36050,36050,36050,36050,0
20240531,154600,38699200,36050,36050,36050,36050,0
20240531,154500,38699200,36050,36050,36050,36050,0
20240531,154400,38699200,36050,36050,36050,36050,0
20240531,154300,38699200,36050,36050,36050,36050,0
20240531,154200,38699200,36050,36050,36050,36050,0
20240531,154100,38699200,36050,36050,36050,36050,0
20240531,154000,38699200,36050,36050,36050,36050,0
20240531,153900,38699200,36050,36050,36050,36050,0
20240531,153800,38699200,36050,36050,36050,36050,0
20240531,153700,38699200,36050,36050,36050,36050,0
20240531,153600,38699200,36050,36050,36050,36050,0
20240531,153500,38699200,36050,36050,36050,36050,0
20240531,153400,38699200,36050,36050,36050,36050,71
20240531,153300,38699200,36050,36050,36050,36050,0
20240531,153200,38699200,36050,36050,36050,36050,0
20240531,153100,38699200,36050,36050,36050,36050,0
20240531,153000,38699200,36050,36050,36050,36050,71
20240531,152900,36139650,36200,36200,36200,36200,0
20240531,152800,36139650,36200,36200,36200,36200,0
20240531,152700,36139650,36200,36200,36200,36200,0
20240531,152600,36139650,36200,36200,36200,36200,0
20240531,152500,36139650,36200,36200,36200,36200,0
20240531,152400,36139650,36200,36200,36200,36200,0
20240531,152300,36139650,36200,36200,36200,36200,0
20240531,152200,36139650,36200,36200,36200,36200,0
20240531,152100,36139650,36200,36200,36200,36200,0
20240531,152000,36139650,36200,36200,36200,36200,0
20240531,151900,36139650,36200,36200,36200,36200,1
20240531,151800,36103450,36350,36350,36350,36350,0
20240531,151700,36103450,36350,36350,36350,36350,0
20240531,151600,36103450,36350,36350,36350,36350,0
20240531,151500,36103450,36350,36350,36350,36350,0
20240531,151400,36103450,36350,36350,36350,36350,0
20240531,151300,36103450,36350,36300,36350,36300,4
20240531,151200,35958200,36150,36150,36150,36150,0
20240531,151100,35958200,36150,36150,36150,36150,0
20240531,151000,35958200,36150,36200,36400,36150,4
20240531,150900,35813250,36350,36350,36350,36350,0
20240531,150800,35813250,36350,36350,36350,36350,0
20240531,150700,35813250,36350,36350,36350,36350,0
20240531,150600,35813250,36350,36350,36350,36350,0
20240531,150500,35813250,36350,36350,36450,36350,3
20240531,150400,35704100,36550,36550,36550,36550,0
20240531,150300,35704100,36550,36550,36550,36550,0
20240531,150200,35704100,36550,36550,36550,36550,0
20240531,150100,35704100,36550,36550,36550,36550,0
20240531,150000,35704100,36550,36550,36550,36550,1
20240531,145900,35667550,36550,36550,36550,36550,0
20240531,145800,35667550,36550,36550,36550,36550,0
20240531,145700,35667550,36550,36550,36550,36550,0
20240531,145600,35667550,36550,36550,36550,36550,1
20240531,145500,35631000,36550,36550,36550,36550,0
20240531,145400,35631000,36550,36550,36550,36550,0
20240531,145300,35631000,36550,36550,36550,36550,0
20240531,145200,35631000,36550,36550,36550,36550,0
20240531,145100,35631000,36550,36550,36550,36550,0
20240531,145000,35631000,36550,36550,36550,36550,0
20240531,144900,35631000,36550,36350,36550,36350,2
20240531,144800,35558100,36100,36100,36100,36100,0
20240531,144700,35558100,36100,36100,36100,36100,0
20240531,144600,35558100,36100,36100,36100,36100,1
20240531,144500,35522000,36100,36100,36100,36100,0
20240531,144400,35522000,36100,36100,36100,36100,0
20240531,144300,35522000,36100,36100,36100,36100,0
20240531,144200,35522000,36100,36100,36100,36100,0
20240531,144100,35522000,36100,36100,36100,36100,0
20240531,144000,35522000,36100,36100,36100,36100,0
20240531,143900,35522000,36100,36100,36100,36100,0
20240531,143800,35522000,36100,36100,36100,36100,1
20240531,143700,35485900,36050,36250,36250,36050,51
20240531,143600,33645100,36500,36500,36500,36500,0
20240531,143500,33645100,36500,36500,36500,36500,0
20240531,143400,33645100,36500,36500,36500,36500,0
20240531,143300,33645100,36500,36500,36500,36500,0
20240531,143200,33645100,36500,36500,36500,36500,0
20240531,143100,33645100,36500,36500,36500,36500,0
20240531,143000,33645100,36500,36500,36500,36500,0
20240531,142900,33645100,36500,36500,36500,36500,0
20240531,142800,33645100,36500,36500,36500,36500,0
20240531,142700,33645100,36500,36500,36500,36500,0
20240531,142600,33645100,36500,36500,36500,36500,1
20240531,142500,33608600,36600,36600,36600,36600,0
20240531,142400,33608600,36600,36600,36600,36600,0
20240531,142300,33608600,36600,36600,36600,36600,0
20240531,142200,33608600,36600,36600,36600,36600,0
20240531,142100,33608600,36600,36600,36600,36600,0
20240531,142000,33608600,36600,36600,36600,36600,0
20240531,141900,33608600,36600,36600,36600,36600,0
20240531,141800,33608600,36600,36600,36600,36600,0
20240531,141700,33608600,36600,36600,36600,36600,0
20240531,141600,33608600,36600,36600,36600,36600,0
20240531,141500,33608600,36600,36600,36600,36600,0
20240531,141400,33608600,36600,36600,36600,36600,0
20240531,141300,33608600,36600,36600,36600,36600,0
20240531,141200,33608600,36600,36600,36600,36600,0
20240531,141100,33608600,36600,36600,36600,36600,0
20240531,141000,33608600,36600,36600,36600,36600,0
20240531,140900,33608600,36600,36600,36600,36600,0
20240531,140800,33608600,36600,36600,36600,36600,0
20240531,140700,33608600,36600,36600,36600,36600,0
20240531,140600,33608600,36600,36600,36600,36600,0
20240531,140500,33608600,36600,36600,36600,36600,0
20240531,140400,33608600,36600,36600,36600,36600,0
20240531,140300,33608600,36600,36600,36600,36600,0
20240531,140200,33608600,36600,36600,36600,36600,0
20240531,140100,33608600,36600,36600,36600,36600,0
20240531,140000,33608600,36600,36600,36600,36600,0
20240531,135900,33608600,36600,36600,36600,36600,0
20240531,135800,33608600,36600,36600,36600,36600,0
20240531,135700,33608600,36600,36600,36600,36600,0
20240531,135600,33608600,36600,36600,36600,36600,0
20240531,135500,33608600,36600,36600,36600,36600,0
20240531,135400,33608600,36600,36600,36600,36600,0
20240531,135300,33608600,36600,36600,36600,36600,0
20240531,135200,33608600,36600,36600,36600,36600,0
20240531,135100,33608600,36600,36600,36600,36600,0
20240531,135000,33608600,36600,36600,36600,36600,0
20240531,134900,33608600,36600,36600,36600,36600,0
20240531,134800,33608600,36600,36600,36600,36600,0
20240531,134700,33608600,36600,36600,36600,36600,0
20240531,134600,33608600,36600,36600,36600,36600,0
20240531,134500,33608600,36600,36600,36600,36600,0
20240531,134400,33608600,36600,36600,36600,36600,0
20240531,134300,33608600,36600,36600,36600,36600,0
20240531,134200,33608600,36600,36600,36600,36600,0
20240531,134100,33608600,36600,36600,36600,36600,1
20240531,134000,33572000,36600,36600,36600,36600,0
20240531,133900,33572000,36600,36600,36600,36600,0
20240531,133800,33572000,36600,36600,36600,36600,0
20240531,133700,33572000,36600,36600,36600,36600,0
20240531,133600,33572000,36600,36600,36600,36600,0
20240531,133500,33572000,36600,36600,36600,36600,0
20240531,133400,33572000,36600,36600,36600,36600,0
20240531,133300,33572000,36600,36600,36600,36600,0
20240531,133200,33572000,36600,36600,36600,36600,0
20240531,133100,33572000,36600,36600,36600,36600,0
20240531,133000,33572000,36600,36600,36600,36600,0
20240531,132900,33572000,36600,36600,36600,36600,0
20240531,132800,33572000,36600,36600,36600,36600,0
20240531,132700,33572000,36600,36600,36600,36600,0
20240531,132600,33572000,36600,36600,36600,36600,0
20240531,132500,33572000,36600,36600,36600,36600,0
20240531,132400,33572000,36600,36600,36600,36600,0
20240531,132300,33572000,36600,36600,36600,36600,0
20240531,132200,33572000,36600,36600,36600,36600,0
20240531,132100,33572000,36600,36600,36600,36600,0
20240531,132000,33572000,36600,36600,36600,36600,1
20240531,131900,33535400,36600,36600,36600,36600,0
20240531,131800,33535400,36600,36600,36600,36600,0
20240531,131700,33535400,36600,36600,36600,36600,0
20240531,131600,33535400,36600,36600,36600,36600,0
20240531,131500,33535400,36600,36600,36600,36600,0
20240531,131400,33535400,36600,36600,36600,36600,0
20240531,131300,33535400,36600,36600,36600,36600,0
20240531,131200,33535400,36600,36600,36600,36600,0
20240531,131100,33535400,36600,36600,36600,36600,0
20240531,131000,33535400,36600,36600,36600,36600,0
20240531,130900,33535400,36600,36600,36600,36600,0
20240531,130800,33535400,36600,36600,36600,36600,0
20240531,130700,33535400,36600,36600,36600,36600,1
20240531,130600,33498800,36550,36550,36550,36550,0
20240531,130500,33498800,36550,36550,36550,36550,0
20240531,130400,33498800,36550,36550,36550,36550,0
20240531,130300,33498800,36550,36550,36550,36550,0
20240531,130200,33498800,36550,36550,36550,36550,0
20240531,130100,33498800,36550,36550,36550,36550,0
20240531,130000,33498800,36550,36550,36550,36550,0
20240531,125900,33498800,36550,36550,36550,36550,0
20240531,125800,33498800,36550,36550,36550,36550,0
20240531,125700,33498800,36550,36550,36550,36550,0
20240531,125600,33498800,36550,36550,36550,36550,0
20240531,125500,33498800,36550,36550,36550,36550,0
20240531,125400,33498800,36550,36550,36550,36550,0
20240531,125300,33498800,36550,36550,36550,36550,0
20240531,125200,33498800,36550,36550,36550,36550,0
20240531,125100,33498800,36550,36550,36550,36550,0
20240531,125000,33498800,36550,36550,36550,36550,4
20240531,124900,33352600,36050,36050,36050,36050,0
20240531,124800,33352600,36050,36050,36050,36050,0
20240531,124700,33352600,36050,36050,36050,36050,0
20240531,124600,33352600,36050,36050,36050,36050,0
20240531,124500,33352600,36050,36050,36050,36050,0
20240531,124400,33352600,36050,36050,36050,36050,0
20240531,124300,33352600,36050,36050,36050,36050,0
20240531,124200,33352600,36050,36050,36050,36050,0
20240531,124100,33352600,36050,36050,36050,36050,0
20240531,124000,33352600,36050,36050,36050,36050,0
20240531,123900,33352600,36050,36050,36050,36050,0
20240531,123800,33352600,36050,36050,36050,36050,0
20240531,123700,33352600,36050,36500,36500,36000,503
20240531,123600,15168350,36600,36600,36600,36600,0
20240531,123500,15168350,36600,36600,36600,36600,0
20240531,123400,15168350,36600,36600,36600,36600,0
20240531,123300,15168350,36600,36600,36600,36600,0
20240531,123200,15168350,36600,36600,36600,36600,0
20240531,123100,15168350,36600,36600,36600,36600,0
20240531,123000,15168350,36600,36600,36600,36600,0
20240531,122900,15168350,36600,36600,36600,36600,0
20240531,122800,15168350,36600,36600,36600,36600,0
20240531,122700,15168350,36600,36600,36600,36600,0
20240531,122600,15168350,36600,36600,36600,36600,0
20240531,122500,15168350,36600,36600,36600,36600,0
20240531,122400,15168350,36600,36600,36600,36600,0
20240531,122300,15168350,36600,36600,36600,36600,0
20240531,122200,15168350,36600,36600,36600,36600,0
20240531,122100,15168350,36600,36600,36600,36600,0
20240531,122000,15168350,36600,36600,36600,36600,2
20240531,121900,15095150,36600,36600,36600,36600,0
20240531,121800,15095150,36600,36600,36600,36600,0
20240531,121700,15095150,36600,36600,36600,36600,0
20240531,121600,15095150,36600,36600,36600,36600,0
20240531,121500,15095150,36600,36600,36600,36600,8
20240531,121400,14802350,36600,36600,36600,36600,0
20240531,121300,14802350,36600,36600,36600,36600,0
20240531,121200,14802350,36600,36600,36600,36600,0
20240531,121100,14802350,36600,36600,36600,36600,0
20240531,121000,14802350,36600,36600,36600,36600,0
20240531,120900,14802350,36600,36600,36600,36600,0
20240531,120800,14802350,36600,36600,36600,36600,0
20240531,120700,14802350,36600,36600,36600,36600,0
20240531,120600,14802350,36600,36600,36600,36600,0
20240531,120500,14802350,36600,36600,36600,36600,0
20240531,120400,14802350,36600,36600,36600,36600,0
20240531,120300,14802350,36600,36600,36600,36600,0
20240531,120200,14802350,36600,36600,36600,36600,0
20240531,120100,14802350,36600,36600,36600,36600,0
20240531,120000,14802350,36600,36600,36600,36600,1
20240531,115900,14765750,36550,36550,36550,36550,0
20240531,115800,14765750,36550,36550,36550,36550,0
20240531,115700,14765750,36550,36550,36550,36550,0
20240531,115600,14765750,36550,36550,36550,36550,0
20240531,115500,14765750,36550,36550,36550,36550,1
20240531,115400,14729200,36600,36600,36600,36600,0
20240531,115300,14729200,36600,36600,36600,36600,0
20240531,115200,14729200,36600,36600,36600,36600,1
20240531,115100,14692600,36550,36550,36550,36550,0
20240531,115000,14692600,36550,36550,36550,36550,0
20240531,114900,14692600,36550,36550,36550,36550,0
20240531,114800,14692600,36550,36550,36550,36550,0
20240531,114700,14692600,36550,36550,36550,36550,0
20240531,114600,14692600,36550,36550,36550,36550,0
20240531,114500,14692600,36550,36550,36550,36550,1
20240531,114400,14656050,36500,36500,36500,36500,0
20240531,114300,14656050,36500,36500,36500,36500,0
20240531,114200,14656050,36500,36500,36500,36500,0
20240531,114100,14656050,36500,36500,36500,36500,3
20240531,114000,14546550,36500,36500,36500,36500,0
20240531,113900,14546550,36500,36500,36500,36500,17
20240531,113800,13926050,36500,36500,36500,36500,0
20240531,113700,13926050,36500,36500,36500,36500,0
20240531,113600,13926050,36500,36500,36500,36500,0
20240531,113500,13926050,36500,36500,36500,36500,0
20240531,113400,13926050,36500,36500,36500,36500,0
20240531,113300,13926050,36500,36500,36500,36500,0
20240531,113200,13926050,36500,36500,36500,36500,0
20240531,113100,13926050,36500,36500,36500,36500,0
20240531,113000,13926050,36500,36500,36500,36500,0
20240531,112900,13926050,36500,36500,36500,36500,0
20240531,112800,13926050,36500,36500,36500,36500,0
20240531,112700,13926050,36500,36500,36500,36500,0
20240531,112600,13926050,36500,36500,36500,36500,1
20240531,112500,13889550,36500,36500,36500,36500,0
20240531,112400,13889550,36500,36500,36500,36500,0
20240531,112300,13889550,36500,36500,36500,36500,0
20240531,112200,13889550,36500,36500,36500,36500,6
20240531,112100,13670550,36500,36500,36500,36500,0
20240531,112000,13670550,36500,36500,36500,36500,0
20240531,111900,13670550,36500,36500,36500,36500,0
20240531,111800,13670550,36500,36500,36500,36500,0
20240531,111700,13670550,36500,36500,36500,36500,0
20240531,111600,13670550,36500,36500,36500,36500,1
20240531,111500,13634050,36250,36250,36250,36250,0
20240531,111400,13634050,36250,36250,36250,36250,0
20240531,111300,13634050,36250,36250,36250,36250,0
20240531,111200,13634050,36250,36250,36250,36250,0
20240531,111100,13634050,36250,36250,36250,36250,0
20240531,111000,13634050,36250,36250,36250,36250,0
20240531,110900,13634050,36250,36250,36250,36250,0
20240531,110800,13634050,36250,36250,36250,36250,0
20240531,110700,13634050,36250,36250,36250,36250,0
20240531,110600,13634050,36250,36250,36250,36250,0
20240531,110500,13634050,36250,36250,36250,36250,0
20240531,110400,13634050,36250,36250,36250,36250,0
20240531,110300,13634050,36250,36250,36250,36250,0
20240531,110200,13634050,36250,36250,36250,36250,0
20240531,110100,13634050,36250,36250,36250,36250,0
20240531,110000,13634050,36250,36250,36250,36250,0
20240531,105900,13634050,36250,36250,36250,36250,0
20240531,105800,13634050,36250,36250,36250,36250,0
20240531,105700,13634050,36250,36250,36250,36250,0
20240531,105600,13634050,36250,36250,36250,36250,0
20240531,105500,13634050,36250,36250,36250,36250,1
20240531,105400,13597800,36500,36500,36500,36500,0
20240531,105300,13597800,36500,36500,36500,36500,0
20240531,105200,13597800,36500,36500,36500,36500,0
20240531,105100,13597800,36500,36500,36500,36500,0
20240531,105000,13597800,36500,36500,36500,36500,0
20240531,104900,13597800,36500,36500,36500,36500,0
20240531,104800,13597800,36500,36500,36500,36500,0
20240531,104700,13597800,36500,36500,36500,36500,0
20240531,104600,13597800,36500,36500,36500,36500,0
20240531,104500,13597800,36500,36500,36500,36500,0
20240531,104400,13597800,36500,36500,36500,36500,0
20240531,104300,13597800,36500,36500,36500,36500,1
20240531,104200,13561300,36250,36250,36250,36250,0
20240531,104100,13561300,36250,36250,36250,36250,0
20240531,104000,13561300,36250,36250,36250,36250,0
20240531,103900,13561300,36250,36250,36250,36250,40
20240531,103800,12111300,36200,36200,36200,36200,0
20240531,103700,12111300,36200,36200,36200,36200,0
20240531,103600,12111300,36200,36200,36200,36200,0
20240531,103500,12111300,36200,36200,36200,36200,0
20240531,103400,12111300,36200,36200,36200,36200,0
20240531,103300,12111300,36200,36200,36200,36200,0
20240531,103200,12111300,36200,36200,36200,36200,0
20240531,103100,12111300,36200,36200,36200,36200,0
20240531,103000,12111300,36200,36200,36200,36200,0
20240531,102900,12111300,36200,36200,36200,36200,0
20240531,102800,12111300,36200,36200,36200,36200,0
20240531,102700,12111300,36200,36200,36200,36200,0
20240531,102600,12111300,36200,36200,36200,36200,0
20240531,102500,12111300,36200,36450,36450,36200,160
20240531,102400,6307250,36500,36500,36500,36500,0
20240531,102300,6307250,36500,36450,36500,36450,2
20240531,102200,6234300,36450,36450,36450,36450,0
20240531,102100,6234300,36450,36450,36450,36450,0
20240531,102000,6234300,36450,36450,36450,36450,3
20240531,101900,6124950,36450,36450,36450,36450,0
20240531,101800,6124950,36450,36450,36450,36450,0
20240531,101700,6124950,36450,36450,36450,36450,0
20240531,101600,6124950,36450,36450,36450,36450,1
20240531,101500,6088500,36450,36450,36450,36450,0
20240531,101400,6088500,36450,36450,36450,36450,0
20240531,101300,6088500,36450,36450,36450,36450,0
20240531,101200,6088500,36450,36450,36450,36450,0
20240531,101100,6088500,36450,36450,36450,36450,1
20240531,101000,6052050,36450,36450,36450,36450,0
20240531,100900,6052050,36450,36450,36450,36450,0
20240531,100800,6052050,36450,36450,36450,36450,2
20240531,100700,5979150,36550,36550,36550,36550,0
20240531,100600,5979150,36550,36550,36550,36550,0
20240531,100500,5979150,36550,36550,36550,36550,0
20240531,100400,5979150,36550,36550,36550,36550,0
20240531,100300,5979150,36550,36550,36550,36550,0
20240531,100200,5979150,36550,36550,36550,36550,0
20240531,100100,5979150,36550,36550,36550,36550,0
20240531,100000,5979150,36550,36550,36550,36550,1
20240531,095900,5942600,36300,36300,36300,36300,0
20240531,095800,5942600,36300,36300,36300,36300,0
20240531,095700,5942600,36300,36300,36300,36300,0
20240531,095600,5942600,36300,36300,36300,36300,0
20240531,095500,5942600,36300,36300,36300,36300,0
20240531,095400,5942600,36300,36300,36300,36300,0
20240531,095300,5942600,36300,36300,36300,36300,0
20240531,095200,5942600,36300,36300,36300,36300,0
20240531,095100,5942600,36300,36300,36300,36300,0
20240531,095000,5942600,36300,36300,36300,36300,0
20240531,094900,5942600,36300,36300,36300,36300,0
20240531,094800,5942600,36300,36300,36300,36300,0
20240531,094700,5942600,36300,36300,36300,36300,0
20240531,094600,5942600,36300,36300,36300,36300,0
20240531,094500,5942600,36300,36300,36300,36300,0
20240531,094400,5942600,36300,36300,36300,36300,0
20240531,094300,5942600,36300,36300,36300,36300,0
20240531,094200,5942600,36300,36300,36300,36300,0
20240531,094100,5942600,36300,36300,36300,36300,0
20240531,094000,5942600,36300,36300,36300,36300,0
20240531,093900,5942600,36300,36300,36300,36300,2
20240531,093800,5870000,36200,36200,36200,36200,0
20240531,093700,5870000,36200,36200,36200,36200,0
20240531,093600,5870000,36200,36200,36200,36200,0
20240531,093500,5870000,36200,36200,36200,36200,0
20240531,093400,5870000,36200,36250,36250,36200,26
20240531,093300,4928250,36250,36250,36250,36250,0
20240531,093200,4928250,36250,36250,36250,36250,0
20240531,093100,4928250,36250,36250,36250,36250,0
20240531,093000,4928250,36250,36250,36250,36250,0
20240531,092900,4928250,36250,36250,36250,36250,0
20240531,092800,4928250,36250,36250,36250,36250,0
20240531,092700,4928250,36250,36250,36250,36250,0
20240531,092600,4928250,36250,36250,36250,36250,0
20240531,092500,4928250,36250,36250,36250,36250,0
20240531,092400,4928250,36250,36250,36250,36250,0
20240531,092300,4928250,36250,36250,36250,36250,0
20240531,092200,4928250,36250,36250,36250,36250,0
20240531,092100,4928250,36250,36250,36250,36250,0
20240531,092000,4928250,36250,36250,36250,36250,0
20240531,091900,4928250,36250,36250,36250,36250,0
20240531,091800,4928250,36250,36250,36250,36250,0
20240531,091700,4928250,36250,36250,36250,36250,0
20240531,091600,4928250,36250,36250,36250,36250,0
20240531,091500,4928250,36250,36400,36400,36250,18
20240531,091400,4274800,36400,36400,36400,36400,0
20240531,091300,4274800,36400,36400,36400,36400,0
20240531,091200,4274800,36400,36400,36400,36400,0
20240531,091100,4274800,36400,36400,36400,36400,2
20240531,091000,4202000,36400,36400,36400,36400,0
20240531,090900,4202000,36400,36400,36400,36400,0
20240531,090800,4202000,36400,36400,36400,36400,5
20240531,090700,4020000,36400,36400,36400,36400,5
20240531,090600,3838000,36500,36500,36500,36500,2
20240531,090500,3765000,36400,36400,36400,36400,0
20240531,090400,3765000,36400,36400,36400,36400,1
20240531,090300,3728600,36200,36200,36200,36200,0
20240531,090200,3728600,36200,36200,36200,36200,0
20240531,090100,3728600,36200,36200,36200,36200,0
20240531,090000,3728600,36200,36200,36200,36200,103