KissMeData/023410/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,190800,296287405,3420,3420,3420,3420,5591
20240531,190700,296287405,3420,3420,3420,3420,0
20240531,190600,296287405,3420,3420,3420,3420,0
20240531,190500,296287405,3420,3420,3420,3420,0
20240531,190400,296287405,3420,3420,3420,3420,0
20240531,190300,296287405,3420,3420,3420,3420,0
20240531,190200,296287405,3420,3420,3420,3420,0
20240531,190100,296287405,3420,3420,3420,3420,0
20240531,190000,296287405,3420,3420,3420,3420,0
20240531,185900,296287405,3420,3420,3420,3420,0
20240531,185800,296287405,3420,3420,3420,3420,0
20240531,185700,296287405,3420,3420,3420,3420,0
20240531,185600,296287405,3420,3420,3420,3420,0
20240531,185500,296287405,3420,3420,3420,3420,0
20240531,185400,296287405,3420,3420,3420,3420,0
20240531,185300,296287405,3420,3420,3420,3420,0
20240531,185200,296287405,3420,3420,3420,3420,0
20240531,185100,296287405,3420,3420,3420,3420,0
20240531,185000,296287405,3420,3420,3420,3420,0
20240531,184900,296287405,3420,3420,3420,3420,0
20240531,184800,296287405,3420,3420,3420,3420,0
20240531,184700,296287405,3420,3420,3420,3420,0
20240531,184600,296287405,3420,3420,3420,3420,0
20240531,184500,296287405,3420,3420,3420,3420,0
20240531,184400,296287405,3420,3420,3420,3420,0
20240531,184300,296287405,3420,3420,3420,3420,0
20240531,184200,296287405,3420,3420,3420,3420,0
20240531,184100,296287405,3420,3420,3420,3420,0
20240531,184000,296287405,3420,3420,3420,3420,0
20240531,183900,296287405,3420,3420,3420,3420,0
20240531,183800,296287405,3420,3420,3420,3420,5591
20240531,183700,296287405,3420,3420,3420,3420,0
20240531,183600,296287405,3420,3420,3420,3420,0
20240531,183500,296287405,3420,3420,3420,3420,0
20240531,183400,296287405,3420,3420,3420,3420,0
20240531,183300,296287405,3420,3420,3420,3420,0
20240531,183200,296287405,3420,3420,3420,3420,0
20240531,183100,296287405,3420,3420,3420,3420,0
20240531,183000,296287405,3420,3420,3420,3420,0
20240531,182900,296287405,3420,3420,3420,3420,0
20240531,182800,296287405,3420,3420,3420,3420,0
20240531,182700,296287405,3420,3420,3420,3420,0
20240531,182600,296287405,3420,3420,3420,3420,0
20240531,182500,296287405,3420,3420,3420,3420,0
20240531,182400,296287405,3420,3420,3420,3420,0
20240531,182300,296287405,3420,3420,3420,3420,0
20240531,182200,296287405,3420,3420,3420,3420,0
20240531,182100,296287405,3420,3420,3420,3420,0
20240531,182000,296287405,3420,3420,3420,3420,0
20240531,181900,296287405,3420,3420,3420,3420,0
20240531,181800,296287405,3420,3420,3420,3420,0
20240531,181700,296287405,3420,3420,3420,3420,0
20240531,181600,296287405,3420,3420,3420,3420,0
20240531,181500,296287405,3420,3420,3420,3420,0
20240531,181400,296287405,3420,3420,3420,3420,0
20240531,181300,296287405,3420,3420,3420,3420,0
20240531,181200,296287405,3420,3420,3420,3420,0
20240531,181100,296287405,3420,3420,3420,3420,0
20240531,181000,296287405,3420,3420,3420,3420,0
20240531,180900,296287405,3420,3420,3420,3420,0
20240531,180800,296287405,3420,3420,3420,3420,5591
20240531,180700,296287405,3420,3420,3420,3420,0
20240531,180600,296287405,3420,3420,3420,3420,0
20240531,180500,296287405,3420,3420,3420,3420,0
20240531,180400,296287405,3420,3420,3420,3420,0
20240531,180300,296287405,3420,3420,3420,3420,0
20240531,180200,296287405,3420,3420,3420,3420,0
20240531,180100,296287405,3420,3420,3420,3420,0
20240531,180000,296287405,3420,3420,3420,3420,0
20240531,175900,296287405,3420,3420,3420,3420,0
20240531,175800,296287405,3420,3420,3420,3420,0
20240531,175700,296287405,3420,3420,3420,3420,0
20240531,175600,296287405,3420,3420,3420,3420,0
20240531,175500,296287405,3420,3420,3420,3420,0
20240531,175400,296287405,3420,3420,3420,3420,0
20240531,175300,296287405,3420,3420,3420,3420,0
20240531,175200,296287405,3420,3420,3420,3420,0
20240531,175100,296287405,3420,3420,3420,3420,0
20240531,175000,296287405,3420,3420,3420,3420,0
20240531,174900,296287405,3420,3420,3420,3420,0
20240531,174800,296287405,3420,3420,3420,3420,0
20240531,174700,296287405,3420,3420,3420,3420,0
20240531,174600,296287405,3420,3420,3420,3420,0
20240531,174500,296287405,3420,3420,3420,3420,0
20240531,174400,296287405,3420,3420,3420,3420,0
20240531,174300,296287405,3420,3420,3420,3420,0
20240531,174200,296287405,3420,3420,3420,3420,0
20240531,174100,296287405,3420,3420,3420,3420,0
20240531,174000,296287405,3420,3420,3420,3420,0
20240531,173900,296287405,3420,3420,3420,3420,0
20240531,173800,296287405,3420,3420,3420,3420,5591
20240531,173700,296287405,3420,3420,3420,3420,0
20240531,173600,296287405,3420,3420,3420,3420,0
20240531,173500,296287405,3420,3420,3420,3420,0
20240531,173400,296287405,3420,3420,3420,3420,0
20240531,173300,296287405,3420,3420,3420,3420,0
20240531,173200,296287405,3420,3420,3420,3420,0
20240531,173100,296287405,3420,3420,3420,3420,0
20240531,173000,296287405,3420,3420,3420,3420,0
20240531,172900,296287405,3420,3420,3420,3420,0
20240531,172800,296287405,3420,3420,3420,3420,0
20240531,172700,296287405,3420,3420,3420,3420,0
20240531,172600,296287405,3420,3420,3420,3420,0
20240531,172500,296287405,3420,3420,3420,3420,0
20240531,172400,296287405,3420,3420,3420,3420,0
20240531,172300,296287405,3420,3420,3420,3420,0
20240531,172200,296287405,3420,3420,3420,3420,0
20240531,172100,296287405,3420,3420,3420,3420,0
20240531,172000,296287405,3420,3420,3420,3420,0
20240531,171900,296287405,3420,3420,3420,3420,0
20240531,171800,296287405,3420,3420,3420,3420,0
20240531,171700,296287405,3420,3420,3420,3420,0
20240531,171600,296287405,3420,3420,3420,3420,0
20240531,171500,296287405,3420,3420,3420,3420,0
20240531,171400,296287405,3420,3420,3420,3420,0
20240531,171300,296287405,3420,3420,3420,3420,0
20240531,171200,296287405,3420,3420,3420,3420,0
20240531,171100,296287405,3420,3420,3420,3420,0
20240531,171000,296287405,3420,3420,3420,3420,0
20240531,170900,296287405,3420,3420,3420,3420,0
20240531,170800,296287405,3420,3420,3420,3420,5591
20240531,170700,296287405,3420,3420,3420,3420,0
20240531,170600,296287405,3420,3420,3420,3420,0
20240531,170500,296287405,3420,3420,3420,3420,0
20240531,170400,296287405,3420,3420,3420,3420,0
20240531,170300,296287405,3420,3420,3420,3420,0
20240531,170200,296287405,3420,3420,3420,3420,0
20240531,170100,296287405,3420,3420,3420,3420,0
20240531,170000,296287405,3420,3420,3420,3420,0
20240531,165900,296287405,3420,3420,3420,3420,0
20240531,165800,296287405,3420,3420,3420,3420,0
20240531,165700,296287405,3420,3420,3420,3420,0
20240531,165600,296287405,3420,3420,3420,3420,0
20240531,165500,296287405,3420,3420,3420,3420,0
20240531,165400,296287405,3420,3420,3420,3420,0
20240531,165300,296287405,3420,3420,3420,3420,0
20240531,165200,296287405,3420,3420,3420,3420,0
20240531,165100,296287405,3420,3420,3420,3420,0
20240531,165000,296287405,3420,3420,3420,3420,0
20240531,164900,296287405,3420,3420,3420,3420,0
20240531,164800,296287405,3420,3420,3420,3420,0
20240531,164700,296287405,3420,3420,3420,3420,0
20240531,164600,296287405,3420,3420,3420,3420,0
20240531,164500,296287405,3420,3420,3420,3420,0
20240531,164400,296287405,3420,3420,3420,3420,0
20240531,164300,296287405,3420,3420,3420,3420,0
20240531,164200,296287405,3420,3420,3420,3420,0
20240531,164100,296287405,3420,3420,3420,3420,0
20240531,164000,296287405,3420,3420,3420,3420,0
20240531,163900,296287405,3420,3420,3420,3420,0
20240531,163800,296287405,3420,3420,3420,3420,5591
20240531,163700,296287405,3420,3420,3420,3420,0
20240531,163600,296287405,3420,3420,3420,3420,0
20240531,163500,296287405,3420,3420,3420,3420,0
20240531,163400,296287405,3420,3420,3420,3420,0
20240531,163300,296287405,3420,3420,3420,3420,0
20240531,163200,296287405,3420,3420,3420,3420,0
20240531,163100,296287405,3420,3420,3420,3420,0
20240531,163000,296287405,3420,3420,3420,3420,0
20240531,162900,296287405,3420,3420,3420,3420,0
20240531,162800,296287405,3420,3420,3420,3420,0
20240531,162700,296287405,3420,3420,3420,3420,0
20240531,162600,296287405,3420,3420,3420,3420,0
20240531,162500,296287405,3420,3420,3420,3420,0
20240531,162400,296287405,3420,3420,3420,3420,0
20240531,162300,296287405,3420,3420,3420,3420,0
20240531,162200,296287405,3420,3420,3420,3420,0
20240531,162100,296287405,3420,3420,3420,3420,0
20240531,162000,296287405,3420,3420,3420,3420,0
20240531,161900,296287405,3420,3420,3420,3420,0
20240531,161800,296287405,3420,3420,3420,3420,0
20240531,161700,296287405,3420,3420,3420,3420,0
20240531,161600,296287405,3420,3420,3420,3420,0
20240531,161500,296287405,3420,3420,3420,3420,0
20240531,161400,296287405,3420,3420,3420,3420,0
20240531,161300,296287405,3420,3420,3420,3420,0
20240531,161200,296287405,3420,3420,3420,3420,0
20240531,161100,296287405,3420,3420,3420,3420,0
20240531,161000,296287405,3420,3420,3420,3420,0
20240531,160900,296287405,3420,3420,3420,3420,0
20240531,160800,296287405,3420,3420,3420,3420,5591
20240531,160700,296287405,3420,3420,3420,3420,0
20240531,160600,296287405,3420,3420,3420,3420,0
20240531,160500,296287405,3420,3420,3420,3420,0
20240531,160400,296287405,3420,3420,3420,3420,0
20240531,160300,296287405,3420,3420,3420,3420,0
20240531,160200,296287405,3420,3420,3420,3420,0
20240531,160100,296287405,3420,3420,3420,3420,0
20240531,160000,296287405,3420,3420,3420,3420,0
20240531,155900,296287405,3420,3420,3420,3420,0
20240531,155800,296287405,3420,3420,3420,3420,0
20240531,155700,296287405,3420,3420,3420,3420,0
20240531,155600,296287405,3420,3420,3420,3420,0
20240531,155500,296287405,3420,3420,3420,3420,0
20240531,155400,296287405,3420,3420,3420,3420,0
20240531,155300,296287405,3420,3420,3420,3420,0
20240531,155200,296287405,3420,3420,3420,3420,0
20240531,155100,296287405,3420,3420,3420,3420,0
20240531,155000,296287405,3420,3420,3420,3420,0
20240531,154900,296287405,3420,3420,3420,3420,0
20240531,154800,296287405,3420,3420,3420,3420,0
20240531,154700,296287405,3420,3420,3420,3420,0
20240531,154600,296287405,3420,3420,3420,3420,0
20240531,154500,296287405,3420,3420,3420,3420,0
20240531,154400,296287405,3420,3420,3420,3420,0
20240531,154300,296287405,3420,3420,3420,3420,0
20240531,154200,296287405,3420,3420,3420,3420,0
20240531,154100,296287405,3420,3420,3420,3420,0
20240531,154000,296287405,3420,3420,3420,3420,0
20240531,153900,296287405,3420,3420,3420,3420,0
20240531,153800,296287405,3420,3420,3420,3420,5591
20240531,153700,296287405,3420,3420,3420,3420,0
20240531,153600,296287405,3420,3420,3420,3420,0
20240531,153500,296287405,3420,3420,3420,3420,0
20240531,153400,296287405,3420,3420,3420,3420,0
20240531,153300,296287405,3420,3420,3420,3420,0
20240531,153200,296287405,3420,3420,3420,3420,0
20240531,153100,296287405,3420,3420,3420,3420,0
20240531,153000,296287405,3420,3420,3420,3420,5591
20240531,152900,277166185,3425,3425,3425,3425,0
20240531,152800,277166185,3425,3425,3425,3425,0
20240531,152700,277166185,3425,3425,3425,3425,0
20240531,152600,277166185,3425,3425,3425,3425,0
20240531,152500,277166185,3425,3425,3425,3425,0
20240531,152400,277166185,3425,3425,3425,3425,0
20240531,152300,277166185,3425,3425,3425,3425,0
20240531,152200,277166185,3425,3425,3425,3425,0
20240531,152100,277166185,3425,3425,3425,3425,0
20240531,152000,277166185,3425,3425,3425,3425,0
20240531,151900,277166185,3425,3425,3425,3425,280
20240531,151800,276207185,3435,3425,3435,3425,452
20240531,151700,274658995,3425,3425,3425,3415,1115
20240531,151600,270847280,3425,3425,3425,3420,2457
20240531,151500,262443970,3425,3430,3430,3425,2
20240531,151400,262437115,3425,3425,3425,3425,615
20240531,151300,260330740,3425,3425,3425,3425,1
20240531,151200,260327315,3430,3430,3430,3430,0
20240531,151100,260327315,3430,3430,3430,3430,58
20240531,151000,260128375,3425,3425,3425,3425,2123
20240531,150900,252857100,3425,3425,3425,3425,114
20240531,150800,252466650,3430,3430,3430,3430,15
20240531,150700,252415200,3430,3430,3430,3430,63
20240531,150600,252199110,3430,3430,3430,3430,11
20240531,150500,252161380,3425,3425,3425,3425,0
20240531,150400,252161380,3425,3430,3430,3425,21
20240531,150300,252089355,3425,3425,3425,3425,3593
20240531,150200,239783330,3425,3425,3425,3425,438
20240531,150100,238283180,3430,3430,3430,3430,1744
20240531,150000,232301260,3435,3435,3435,3435,100
20240531,145900,231957760,3435,3435,3435,3435,5
20240531,145800,231940585,3430,3430,3430,3430,121
20240531,145700,231525555,3430,3430,3430,3430,0
20240531,145600,231525555,3430,3430,3430,3430,0
20240531,145500,231525555,3430,3430,3430,3430,0
20240531,145400,231525555,3430,3430,3430,3430,0
20240531,145300,231525555,3430,3430,3430,3430,210
20240531,145200,230805255,3430,3430,3430,3430,70
20240531,145100,230565155,3430,3430,3430,3430,1
20240531,145000,230561725,3430,3430,3430,3430,0
20240531,144900,230561725,3430,3430,3430,3430,0
20240531,144800,230561725,3430,3430,3430,3430,0
20240531,144700,230561725,3430,3430,3430,3430,0
20240531,144600,230561725,3430,3430,3430,3430,0
20240531,144500,230561725,3430,3430,3430,3430,0
20240531,144400,230561725,3430,3430,3430,3430,254
20240531,144300,229690505,3430,3430,3430,3430,598
20240531,144200,227639365,3435,3435,3435,3435,2
20240531,144100,227632495,3430,3430,3430,3430,50
20240531,144000,227460995,3430,3430,3430,3430,0
20240531,143900,227460995,3430,3435,3435,3430,132
20240531,143800,227008190,3435,3435,3435,3435,0
20240531,143700,227008190,3435,3435,3435,3435,0
20240531,143600,227008190,3435,3435,3435,3435,0
20240531,143500,227008190,3435,3430,3435,3430,60
20240531,143400,226802385,3430,3430,3430,3430,300
20240531,143300,225773385,3420,3425,3425,3420,1124
20240531,143200,221927550,3420,3420,3420,3420,400
20240531,143100,220559550,3425,3425,3425,3425,122
20240531,143000,220141700,3420,3420,3420,3420,10
20240531,142900,220107500,3420,3420,3420,3420,988
20240531,142800,216728540,3420,3420,3420,3420,242
20240531,142700,215900900,3430,3425,3430,3420,6675
20240531,142600,193043825,3430,3430,3430,3430,0
20240531,142500,193043825,3430,3430,3430,3430,0
20240531,142400,193043825,3430,3430,3430,3430,200
20240531,142300,192357825,3430,3430,3430,3430,0
20240531,142200,192357825,3430,3430,3430,3430,100
20240531,142100,192014825,3430,3430,3430,3430,500
20240531,142000,190299825,3435,3435,3435,3435,0
20240531,141900,190299825,3435,3435,3435,3435,146
20240531,141800,189798315,3435,3435,3435,3435,0
20240531,141700,189798315,3435,3430,3435,3430,442
20240531,141600,188280150,3430,3430,3430,3430,2
20240531,141500,188273290,3430,3430,3430,3430,3
20240531,141400,188263000,3425,3425,3425,3425,140
20240531,141300,187783500,3430,3430,3430,3430,2
20240531,141200,187776640,3425,3425,3425,3425,0
20240531,141100,187776640,3425,3430,3430,3425,6181
20240531,141000,166576295,3430,3430,3430,3430,7
20240531,140900,166552285,3435,3435,3435,3435,0
20240531,140800,166552285,3435,3435,3435,3435,0
20240531,140700,166552285,3435,3435,3435,3435,291
20240531,140600,165552700,3430,3430,3430,3430,0
20240531,140500,165552700,3430,3430,3430,3430,0
20240531,140400,165552700,3430,3430,3430,3430,0
20240531,140300,165552700,3430,3435,3435,3430,14
20240531,140200,165504660,3435,3435,3435,3435,0
20240531,140100,165504660,3435,3435,3435,3435,0
20240531,140000,165504660,3435,3435,3435,3435,5
20240531,135900,165487485,3430,3430,3430,3430,214
20240531,135800,164753465,3430,3430,3430,3430,0
20240531,135700,164753465,3430,3430,3430,3430,0
20240531,135600,164753465,3430,3430,3430,3430,0
20240531,135500,164753465,3430,3430,3430,3430,0
20240531,135400,164753465,3430,3430,3430,3430,66
20240531,135300,164527085,3430,3430,3430,3430,0
20240531,135200,164527085,3430,3430,3430,3430,14
20240531,135100,164479065,3435,3435,3435,3435,0
20240531,135000,164479065,3435,3435,3435,3435,0
20240531,134900,164479065,3435,3435,3435,3435,0
20240531,134800,164479065,3435,3435,3435,3435,20
20240531,134700,164410365,3435,3435,3435,3435,30
20240531,134600,164307315,3435,3435,3435,3435,0
20240531,134500,164307315,3435,3435,3435,3435,0
20240531,134400,164307315,3435,3435,3435,3435,0
20240531,134300,164307315,3435,3435,3435,3435,0
20240531,134200,164307315,3435,3435,3435,3435,0
20240531,134100,164307315,3435,3435,3435,3435,0
20240531,134000,164307315,3435,3435,3435,3435,0
20240531,133900,164307315,3435,3435,3435,3435,0
20240531,133800,164307315,3435,3435,3435,3435,0
20240531,133700,164307315,3435,3435,3435,3435,6
20240531,133600,164286705,3430,3430,3430,3430,0
20240531,133500,164286705,3430,3430,3430,3430,0
20240531,133400,164286705,3430,3430,3430,3430,2144
20240531,133300,156932785,3440,3440,3440,3440,0
20240531,133200,156932785,3440,3440,3440,3440,0
20240531,133100,156932785,3440,3440,3440,3440,0
20240531,133000,156932785,3440,3440,3440,3440,89
20240531,132900,156626625,3440,3440,3440,3440,1
20240531,132800,156623185,3435,3435,3435,3435,11
20240531,132700,156585400,3435,3435,3435,3435,20
20240531,132600,156516700,3435,3435,3435,3435,15
20240531,132500,156465175,3430,3430,3430,3430,104
20240531,132400,156108455,3435,3435,3435,3435,0
20240531,132300,156108455,3435,3435,3435,3435,0
20240531,132200,156108455,3435,3435,3435,3435,199
20240531,132100,155424890,3435,3440,3440,3430,245
20240531,132000,154584225,3440,3440,3440,3440,0
20240531,131900,154584225,3440,3440,3440,3440,0
20240531,131800,154584225,3440,3440,3440,3440,0
20240531,131700,154584225,3440,3440,3440,3440,1
20240531,131600,154580785,3430,3430,3430,3430,0
20240531,131500,154580785,3430,3430,3430,3430,1
20240531,131400,154577355,3440,3440,3440,3440,0
20240531,131300,154577355,3440,3440,3440,3440,0
20240531,131200,154577355,3440,3430,3440,3430,271
20240531,131100,153647815,3435,3435,3435,3430,323
20240531,131000,152539810,3435,3435,3435,3435,2
20240531,130900,152532940,3430,3435,3435,3430,63
20240531,130800,152316595,3435,3435,3435,3435,2
20240531,130700,152309725,3430,3430,3430,3430,4
20240531,130600,152296005,3435,3435,3435,3435,0
20240531,130500,152296005,3435,3435,3435,3435,1
20240531,130400,152292570,3435,3435,3435,3435,10
20240531,130300,152258220,3435,3435,3435,3435,1
20240531,130200,152254785,3435,3435,3435,3435,0
20240531,130100,152254785,3435,3435,3440,3435,294
20240531,130000,151244890,3435,3435,3435,3435,1000
20240531,125900,147809890,3435,3435,3435,3435,1
20240531,125800,147806455,3435,3435,3435,3435,1
20240531,125700,147803020,3435,3435,3435,3435,1
20240531,125600,147799585,3435,3435,3435,3435,25
20240531,125500,147713710,3435,3435,3435,3435,1
20240531,125400,147710275,3430,3435,3435,3430,600
20240531,125300,145652265,3435,3435,3435,3435,3
20240531,125200,145641960,3435,3435,3435,3435,1
20240531,125100,145638525,3435,3435,3435,3435,0
20240531,125000,145638525,3435,3435,3435,3435,1
20240531,124900,145635090,3440,3440,3440,3440,0
20240531,124800,145635090,3440,3440,3440,3440,0
20240531,124700,145635090,3440,3440,3440,3440,7
20240531,124600,145611010,3440,3440,3440,3440,1
20240531,124500,145607570,3440,3440,3440,3435,15
20240531,124400,145556025,3430,3430,3430,3430,0
20240531,124300,145556025,3430,3430,3430,3430,0
20240531,124200,145556025,3430,3430,3430,3430,0
20240531,124100,145556025,3430,3430,3430,3430,0
20240531,124000,145556025,3430,3430,3430,3430,500
20240531,123900,143841025,3430,3430,3430,3430,0
20240531,123800,143841025,3430,3430,3430,3430,0
20240531,123700,143841025,3430,3430,3430,3430,500
20240531,123600,142126025,3430,3430,3430,3430,0
20240531,123500,142126025,3430,3435,3435,3430,1050
20240531,123400,138519665,3440,3450,3450,3440,8
20240531,123300,138492130,3450,3450,3450,3435,517
20240531,123200,136711585,3435,3435,3435,3435,0
20240531,123100,136711585,3435,3440,3440,3435,564
20240531,123000,134774240,3440,3440,3440,3440,1
20240531,122900,134770800,3435,3435,3435,3435,0
20240531,122800,134770800,3435,3435,3435,3435,686
20240531,122700,132414390,3435,3440,3440,3435,76
20240531,122600,132153325,3440,3440,3440,3440,0
20240531,122500,132153325,3440,3440,3440,3440,7
20240531,122400,132129245,3450,3450,3450,3450,2
20240531,122300,132122345,3450,3450,3450,3450,3
20240531,122200,132111995,3450,3450,3450,3450,2
20240531,122100,132105095,3450,3450,3450,3450,1
20240531,122000,132101645,3450,3450,3450,3450,1
20240531,121900,132098195,3450,3450,3450,3450,60
20240531,121800,131891195,3450,3435,3450,3435,501
20240531,121700,130170245,3440,3440,3440,3440,0
20240531,121600,130170245,3440,3440,3440,3440,8
20240531,121500,130142725,3440,3450,3450,3440,3
20240531,121400,130132390,3440,3440,3440,3440,2
20240531,121300,130125510,3440,3440,3440,3440,686
20240531,121200,127765670,3440,3440,3440,3440,0
20240531,121100,127765670,3440,3440,3440,3440,0
20240531,121000,127765670,3440,3440,3440,3440,1
20240531,120900,127762230,3440,3445,3445,3440,5
20240531,120800,127745010,3440,3440,3440,3440,0
20240531,120700,127745010,3440,3440,3440,3440,0
20240531,120600,127745010,3440,3440,3440,3440,2200
20240531,120500,120177010,3440,3440,3440,3440,1
20240531,120400,120173570,3435,3435,3435,3435,800
20240531,120300,117425570,3440,3440,3440,3440,11
20240531,120200,117387730,3440,3440,3440,3440,0
20240531,120100,117387730,3440,3440,3440,3440,2
20240531,120000,117380850,3440,3440,3440,3440,0
20240531,115900,117380850,3440,3440,3440,3440,11
20240531,115800,117343010,3440,3440,3440,3440,0
20240531,115700,117343010,3440,3440,3440,3440,0
20240531,115600,117343010,3440,3440,3440,3440,0
20240531,115500,117343010,3440,3440,3440,3440,0
20240531,115400,117343010,3440,3440,3440,3440,0
20240531,115300,117343010,3440,3440,3440,3440,0
20240531,115200,117343010,3440,3440,3440,3440,0
20240531,115100,117343010,3440,3440,3440,3440,150
20240531,115000,116827010,3440,3440,3440,3440,1
20240531,114900,116823570,3440,3440,3440,3440,300
20240531,114800,115791570,3440,3440,3440,3440,100
20240531,114700,115447570,3440,3440,3440,3440,200
20240531,114600,114759570,3440,3440,3440,3440,0
20240531,114500,114759570,3440,3440,3440,3440,61
20240531,114400,114549730,3440,3440,3440,3440,400
20240531,114300,113173730,3440,3440,3440,3440,200
20240531,114200,112485730,3440,3440,3440,3440,52
20240531,114100,112306850,3440,3440,3440,3440,0
20240531,114000,112306850,3440,3440,3440,3440,0
20240531,113900,112306850,3440,3440,3440,3440,0
20240531,113800,112306850,3440,3440,3440,3440,0
20240531,113700,112306850,3440,3440,3440,3440,0
20240531,113600,112306850,3440,3440,3440,3440,0
20240531,113500,112306850,3440,3440,3440,3440,0
20240531,113400,112306850,3440,3440,3440,3440,0
20240531,113300,112306850,3440,3440,3440,3440,0
20240531,113200,112306850,3440,3440,3440,3440,2
20240531,113100,112299970,3450,3450,3450,3450,0
20240531,113000,112299970,3450,3450,3450,3450,0
20240531,112900,112299970,3450,3450,3450,3450,1
20240531,112800,112296520,3440,3445,3445,3440,2006
20240531,112700,105385865,3440,3440,3440,3440,0
20240531,112600,105385865,3440,3440,3440,3440,1927
20240531,112500,98756985,3440,3440,3440,3440,600
20240531,112400,96692985,3435,3435,3435,3435,0
20240531,112300,96692985,3435,3435,3435,3435,0
20240531,112200,96692985,3435,3435,3435,3435,0
20240531,112100,96692985,3435,3435,3435,3435,11
20240531,112000,96655200,3440,3440,3440,3440,0
20240531,111900,96655200,3440,3440,3440,3440,100
20240531,111800,96311200,3435,3435,3435,3435,0
20240531,111700,96311200,3435,3435,3435,3435,0
20240531,111600,96311200,3435,3435,3435,3435,0
20240531,111500,96311200,3435,3435,3435,3435,202
20240531,111400,95617330,3440,3440,3440,3440,0
20240531,111300,95617330,3440,3440,3440,3440,0
20240531,111200,95617330,3440,3440,3440,3440,0
20240531,111100,95617330,3440,3440,3440,3440,0
20240531,111000,95617330,3440,3440,3440,3440,706
20240531,110900,93188690,3440,3440,3440,3440,0
20240531,110800,93188690,3440,3440,3440,3440,33
20240531,110700,93075170,3440,3435,3440,3435,990
20240531,110600,89673070,3440,3440,3440,3440,0
20240531,110500,89673070,3440,3440,3440,3440,0
20240531,110400,89673070,3440,3440,3440,3440,56
20240531,110300,89480430,3440,3440,3440,3440,14
20240531,110200,89432270,3440,3440,3440,3440,29
20240531,110100,89332510,3440,3440,3440,3440,8
20240531,110000,89304990,3440,3440,3440,3440,11
20240531,105900,89267150,3440,3440,3440,3440,0
20240531,105800,89267150,3440,3440,3440,3440,0
20240531,105700,89267150,3440,3440,3440,3440,28
20240531,105600,89170830,3435,3435,3435,3435,0
20240531,105500,89170830,3435,3435,3435,3435,1
20240531,105400,89167395,3435,3440,3440,3435,213
20240531,105300,88435735,3440,3440,3440,3440,5
20240531,105200,88418535,3435,3435,3435,3435,0
20240531,105100,88418535,3435,3435,3435,3435,762
20240531,105000,85801065,3435,3435,3435,3435,435
20240531,104900,84306840,3430,3430,3430,3430,10
20240531,104800,84272540,3430,3430,3430,3430,138
20240531,104700,83799200,3440,3440,3440,3440,0
20240531,104600,83799200,3440,3440,3440,3440,0
20240531,104500,83799200,3440,3440,3440,3440,29
20240531,104400,83699440,3430,3430,3430,3430,0
20240531,104300,83699440,3430,3430,3430,3430,500
20240531,104200,81984440,3430,3430,3430,3430,1422
20240531,104100,77106980,3435,3435,3435,3435,0
20240531,104000,77106980,3435,3435,3435,3435,0
20240531,103900,77106980,3435,3435,3435,3435,0
20240531,103800,77106980,3435,3435,3435,3435,0
20240531,103700,77106980,3435,3435,3435,3435,0
20240531,103600,77106980,3435,3435,3435,3435,0
20240531,103500,77106980,3435,3435,3435,3435,0
20240531,103400,77106980,3435,3435,3435,3435,414
20240531,103300,75684890,3435,3435,3435,3435,10
20240531,103200,75650540,3435,3435,3435,3435,0
20240531,103100,75650540,3435,3435,3435,3435,0
20240531,103000,75650540,3435,3435,3435,3435,599
20240531,102900,73592975,3435,3435,3435,3435,9
20240531,102800,73562060,3435,3435,3435,3435,2000
20240531,102700,66692060,3430,3430,3430,3430,0
20240531,102600,66692060,3430,3430,3430,3430,0
20240531,102500,66692060,3430,3430,3430,3430,1
20240531,102400,66688630,3435,3435,3435,3435,1
20240531,102300,66685195,3435,3435,3435,3435,11
20240531,102200,66647410,3435,3435,3435,3435,0
20240531,102100,66647410,3435,3435,3435,3435,0
20240531,102000,66647410,3435,3435,3435,3435,0
20240531,101900,66647410,3435,3435,3435,3435,30
20240531,101800,66544360,3435,3435,3435,3435,500
20240531,101700,64826860,3435,3435,3435,3435,75
20240531,101600,64569235,3435,3435,3435,3435,0
20240531,101500,64569235,3435,3435,3435,3435,60
20240531,101400,64363135,3430,3430,3430,3430,107
20240531,101300,63996125,3430,3430,3430,3430,80
20240531,101200,63721725,3425,3425,3425,3425,0
20240531,101100,63721725,3425,3425,3425,3425,3
20240531,101000,63711450,3430,3430,3430,3430,42
20240531,100900,63567390,3425,3425,3425,3425,209
20240531,100800,62851565,3430,3430,3430,3430,0
20240531,100700,62851565,3430,3430,3430,3430,2
20240531,100600,62844705,3430,3435,3435,3430,463
20240531,100500,61256600,3435,3435,3435,3435,1
20240531,100400,61253165,3425,3435,3435,3425,516
20240531,100300,59485705,3430,3430,3430,3430,105
20240531,100200,59125555,3430,3430,3430,3430,166
20240531,100100,58556175,3430,3430,3430,3430,3
20240531,100000,58545885,3430,3430,3430,3425,30
20240531,095900,58443040,3430,3430,3430,3430,4
20240531,095800,58429320,3430,3430,3430,3430,1
20240531,095700,58425890,3430,3430,3430,3430,3
20240531,095600,58415600,3435,3435,3435,3435,11
20240531,095500,58377815,3425,3425,3425,3425,97
20240531,095400,58045590,3435,3435,3435,3435,0
20240531,095300,58045590,3435,3435,3435,3435,0
20240531,095200,58045590,3435,3435,3435,3435,0
20240531,095100,58045590,3435,3435,3435,3435,0
20240531,095000,58045590,3435,3425,3435,3425,501
20240531,094900,56329655,3425,3430,3430,3425,252
20240531,094800,55466505,3435,3430,3435,3430,519
20240531,094700,53686240,3430,3430,3430,3430,260
20240531,094600,52794440,3425,3425,3425,3425,200
20240531,094500,52109440,3430,3430,3430,3430,0
20240531,094400,52109440,3430,3430,3430,3430,0
20240531,094300,52109440,3430,3430,3430,3430,0
20240531,094200,52109440,3430,3425,3430,3425,224
20240531,094100,51341535,3425,3425,3425,3425,32
20240531,094000,51231935,3425,3425,3425,3425,189
20240531,093900,50584610,3430,3430,3430,3425,206
20240531,093800,49878955,3430,3430,3430,3430,0
20240531,093700,49878955,3430,3430,3430,3430,7
20240531,093600,49854945,3430,3430,3430,3430,0
20240531,093500,49854945,3430,3430,3430,3430,516
20240531,093400,48085065,3430,3430,3430,3430,5
20240531,093300,48067915,3425,3425,3425,3425,226
20240531,093200,47293865,3425,3430,3430,3425,251
20240531,093100,46433660,3430,3430,3430,3430,0
20240531,093000,46433660,3430,3430,3430,3430,0
20240531,092900,46433660,3430,3435,3435,3430,89
20240531,092800,46128380,3435,3435,3435,3435,8
20240531,092700,46100900,3435,3435,3435,3435,7
20240531,092600,46076855,3435,3435,3435,3425,2009
20240531,092500,39194860,3435,3435,3435,3435,6
20240531,092400,39174250,3435,3440,3440,3435,1257
20240531,092300,34856445,3440,3440,3440,3440,8
20240531,092200,34828925,3440,3440,3440,3435,224
20240531,092100,34059465,3440,3440,3440,3440,6
20240531,092000,34038825,3440,3440,3440,3440,8
20240531,091900,34011305,3435,3440,3440,3435,1841
20240531,091800,27687465,3440,3440,3440,3440,9
20240531,091700,27656505,3440,3445,3445,3440,102
20240531,091600,27305125,3440,3440,3440,3440,860
20240531,091500,24346725,3440,3445,3445,3440,358
20240531,091400,23114790,3450,3445,3450,3445,285
20240531,091300,22132835,3445,3445,3445,3445,2
20240531,091200,22125945,3445,3440,3445,3440,15
20240531,091100,22074340,3435,3440,3440,3435,32
20240531,091000,21964365,3445,3445,3445,3445,0
20240531,090900,21964365,3445,3445,3445,3445,1
20240531,090800,21960920,3435,3440,3440,3435,2096
20240531,090700,14760430,3440,3435,3440,3435,904
20240531,090600,11652170,3440,3440,3440,3440,3
20240531,090500,11641850,3440,3440,3440,3440,1
20240531,090400,11638410,3435,3430,3435,3430,1090
20240531,090300,7899705,3430,3430,3430,3430,1
20240531,090200,7896275,3430,3430,3430,3430,841
20240531,090100,5011645,3430,3445,3445,3430,1008
20240531,090000,1554135,3445,3435,3445,3435,452