KissMeData/023450/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,190800,123427200,35450,35450,35450,35450,386
20240531,190700,123427200,35450,35450,35450,35450,0
20240531,190600,123427200,35450,35450,35450,35450,0
20240531,190500,123427200,35450,35450,35450,35450,0
20240531,190400,123427200,35450,35450,35450,35450,0
20240531,190300,123427200,35450,35450,35450,35450,0
20240531,190200,123427200,35450,35450,35450,35450,0
20240531,190100,123427200,35450,35450,35450,35450,0
20240531,190000,123427200,35450,35450,35450,35450,0
20240531,185900,123427200,35450,35450,35450,35450,0
20240531,185800,123427200,35450,35450,35450,35450,0
20240531,185700,123427200,35450,35450,35450,35450,0
20240531,185600,123427200,35450,35450,35450,35450,0
20240531,185500,123427200,35450,35450,35450,35450,0
20240531,185400,123427200,35450,35450,35450,35450,0
20240531,185300,123427200,35450,35450,35450,35450,0
20240531,185200,123427200,35450,35450,35450,35450,0
20240531,185100,123427200,35450,35450,35450,35450,0
20240531,185000,123427200,35450,35450,35450,35450,0
20240531,184900,123427200,35450,35450,35450,35450,0
20240531,184800,123427200,35450,35450,35450,35450,0
20240531,184700,123427200,35450,35450,35450,35450,0
20240531,184600,123427200,35450,35450,35450,35450,0
20240531,184500,123427200,35450,35450,35450,35450,0
20240531,184400,123427200,35450,35450,35450,35450,0
20240531,184300,123427200,35450,35450,35450,35450,0
20240531,184200,123427200,35450,35450,35450,35450,0
20240531,184100,123427200,35450,35450,35450,35450,0
20240531,184000,123427200,35450,35450,35450,35450,0
20240531,183900,123427200,35450,35450,35450,35450,0
20240531,183800,123427200,35450,35450,35450,35450,386
20240531,183700,123427200,35450,35450,35450,35450,0
20240531,183600,123427200,35450,35450,35450,35450,0
20240531,183500,123427200,35450,35450,35450,35450,0
20240531,183400,123427200,35450,35450,35450,35450,0
20240531,183300,123427200,35450,35450,35450,35450,0
20240531,183200,123427200,35450,35450,35450,35450,0
20240531,183100,123427200,35450,35450,35450,35450,0
20240531,183000,123427200,35450,35450,35450,35450,0
20240531,182900,123427200,35450,35450,35450,35450,0
20240531,182800,123427200,35450,35450,35450,35450,0
20240531,182700,123427200,35450,35450,35450,35450,0
20240531,182600,123427200,35450,35450,35450,35450,0
20240531,182500,123427200,35450,35450,35450,35450,0
20240531,182400,123427200,35450,35450,35450,35450,0
20240531,182300,123427200,35450,35450,35450,35450,0
20240531,182200,123427200,35450,35450,35450,35450,0
20240531,182100,123427200,35450,35450,35450,35450,0
20240531,182000,123427200,35450,35450,35450,35450,0
20240531,181900,123427200,35450,35450,35450,35450,0
20240531,181800,123427200,35450,35450,35450,35450,0
20240531,181700,123427200,35450,35450,35450,35450,0
20240531,181600,123427200,35450,35450,35450,35450,0
20240531,181500,123427200,35450,35450,35450,35450,0
20240531,181400,123427200,35450,35450,35450,35450,0
20240531,181300,123427200,35450,35450,35450,35450,0
20240531,181200,123427200,35450,35450,35450,35450,0
20240531,181100,123427200,35450,35450,35450,35450,0
20240531,181000,123427200,35450,35450,35450,35450,0
20240531,180900,123427200,35450,35450,35450,35450,0
20240531,180800,123427200,35450,35450,35450,35450,386
20240531,180700,123427200,35450,35450,35450,35450,0
20240531,180600,123427200,35450,35450,35450,35450,0
20240531,180500,123427200,35450,35450,35450,35450,0
20240531,180400,123427200,35450,35450,35450,35450,0
20240531,180300,123427200,35450,35450,35450,35450,0
20240531,180200,123427200,35450,35450,35450,35450,0
20240531,180100,123427200,35450,35450,35450,35450,0
20240531,180000,123427200,35450,35450,35450,35450,0
20240531,175900,123427200,35450,35450,35450,35450,0
20240531,175800,123427200,35450,35450,35450,35450,0
20240531,175700,123427200,35450,35450,35450,35450,0
20240531,175600,123427200,35450,35450,35450,35450,0
20240531,175500,123427200,35450,35450,35450,35450,0
20240531,175400,123427200,35450,35450,35450,35450,0
20240531,175300,123427200,35450,35450,35450,35450,0
20240531,175200,123427200,35450,35450,35450,35450,0
20240531,175100,123427200,35450,35450,35450,35450,0
20240531,175000,123427200,35450,35450,35450,35450,0
20240531,174900,123427200,35450,35450,35450,35450,0
20240531,174800,123427200,35450,35450,35450,35450,0
20240531,174700,123427200,35450,35450,35450,35450,0
20240531,174600,123427200,35450,35450,35450,35450,0
20240531,174500,123427200,35450,35450,35450,35450,0
20240531,174400,123427200,35450,35450,35450,35450,0
20240531,174300,123427200,35450,35450,35450,35450,0
20240531,174200,123427200,35450,35450,35450,35450,0
20240531,174100,123427200,35450,35450,35450,35450,0
20240531,174000,123427200,35450,35450,35450,35450,0
20240531,173900,123427200,35450,35450,35450,35450,0
20240531,173800,123427200,35450,35450,35450,35450,386
20240531,173700,123427200,35450,35450,35450,35450,0
20240531,173600,123427200,35450,35450,35450,35450,0
20240531,173500,123427200,35450,35450,35450,35450,0
20240531,173400,123427200,35450,35450,35450,35450,0
20240531,173300,123427200,35450,35450,35450,35450,0
20240531,173200,123427200,35450,35450,35450,35450,0
20240531,173100,123427200,35450,35450,35450,35450,0
20240531,173000,123427200,35450,35450,35450,35450,0
20240531,172900,123427200,35450,35450,35450,35450,0
20240531,172800,123427200,35450,35450,35450,35450,0
20240531,172700,123427200,35450,35450,35450,35450,0
20240531,172600,123427200,35450,35450,35450,35450,0
20240531,172500,123427200,35450,35450,35450,35450,0
20240531,172400,123427200,35450,35450,35450,35450,0
20240531,172300,123427200,35450,35450,35450,35450,0
20240531,172200,123427200,35450,35450,35450,35450,0
20240531,172100,123427200,35450,35450,35450,35450,0
20240531,172000,123427200,35450,35450,35450,35450,0
20240531,171900,123427200,35450,35450,35450,35450,0
20240531,171800,123427200,35450,35450,35450,35450,0
20240531,171700,123427200,35450,35450,35450,35450,0
20240531,171600,123427200,35450,35450,35450,35450,0
20240531,171500,123427200,35450,35450,35450,35450,0
20240531,171400,123427200,35450,35450,35450,35450,0
20240531,171300,123427200,35450,35450,35450,35450,0
20240531,171200,123427200,35450,35450,35450,35450,0
20240531,171100,123427200,35450,35450,35450,35450,0
20240531,171000,123427200,35450,35450,35450,35450,0
20240531,170900,123427200,35450,35450,35450,35450,0
20240531,170800,123427200,35450,35450,35450,35450,386
20240531,170700,123427200,35450,35450,35450,35450,0
20240531,170600,123427200,35450,35450,35450,35450,0
20240531,170500,123427200,35450,35450,35450,35450,0
20240531,170400,123427200,35450,35450,35450,35450,0
20240531,170300,123427200,35450,35450,35450,35450,0
20240531,170200,123427200,35450,35450,35450,35450,0
20240531,170100,123427200,35450,35450,35450,35450,0
20240531,170000,123427200,35450,35450,35450,35450,0
20240531,165900,123427200,35450,35450,35450,35450,0
20240531,165800,123427200,35450,35450,35450,35450,0
20240531,165700,123427200,35450,35450,35450,35450,0
20240531,165600,123427200,35450,35450,35450,35450,0
20240531,165500,123427200,35450,35450,35450,35450,0
20240531,165400,123427200,35450,35450,35450,35450,0
20240531,165300,123427200,35450,35450,35450,35450,0
20240531,165200,123427200,35450,35450,35450,35450,0
20240531,165100,123427200,35450,35450,35450,35450,0
20240531,165000,123427200,35450,35450,35450,35450,0
20240531,164900,123427200,35450,35450,35450,35450,0
20240531,164800,123427200,35450,35450,35450,35450,0
20240531,164700,123427200,35450,35450,35450,35450,0
20240531,164600,123427200,35450,35450,35450,35450,0
20240531,164500,123427200,35450,35450,35450,35450,0
20240531,164400,123427200,35450,35450,35450,35450,0
20240531,164300,123427200,35450,35450,35450,35450,0
20240531,164200,123427200,35450,35450,35450,35450,0
20240531,164100,123427200,35450,35450,35450,35450,0
20240531,164000,123427200,35450,35450,35450,35450,0
20240531,163900,123427200,35450,35450,35450,35450,0
20240531,163800,123427200,35450,35450,35450,35450,386
20240531,163700,123427200,35450,35450,35450,35450,0
20240531,163600,123427200,35450,35450,35450,35450,0
20240531,163500,123427200,35450,35450,35450,35450,0
20240531,163400,123427200,35450,35450,35450,35450,0
20240531,163300,123427200,35450,35450,35450,35450,0
20240531,163200,123427200,35450,35450,35450,35450,0
20240531,163100,123427200,35450,35450,35450,35450,0
20240531,163000,123427200,35450,35450,35450,35450,0
20240531,162900,123427200,35450,35450,35450,35450,0
20240531,162800,123427200,35450,35450,35450,35450,0
20240531,162700,123427200,35450,35450,35450,35450,0
20240531,162600,123427200,35450,35450,35450,35450,0
20240531,162500,123427200,35450,35450,35450,35450,0
20240531,162400,123427200,35450,35450,35450,35450,0
20240531,162300,123427200,35450,35450,35450,35450,0
20240531,162200,123427200,35450,35450,35450,35450,0
20240531,162100,123427200,35450,35450,35450,35450,0
20240531,162000,123427200,35450,35450,35450,35450,0
20240531,161900,123427200,35450,35450,35450,35450,0
20240531,161800,123427200,35450,35450,35450,35450,0
20240531,161700,123427200,35450,35450,35450,35450,0
20240531,161600,123427200,35450,35450,35450,35450,0
20240531,161500,123427200,35450,35450,35450,35450,0
20240531,161400,123427200,35450,35450,35450,35450,0
20240531,161300,123427200,35450,35450,35450,35450,0
20240531,161200,123427200,35450,35450,35450,35450,0
20240531,161100,123427200,35450,35450,35450,35450,0
20240531,161000,123427200,35450,35450,35450,35450,0
20240531,160900,123427200,35450,35450,35450,35450,0
20240531,160800,123427200,35450,35450,35450,35450,386
20240531,160700,123427200,35450,35450,35450,35450,0
20240531,160600,123427200,35450,35450,35450,35450,0
20240531,160500,123427200,35450,35450,35450,35450,0
20240531,160400,123427200,35450,35450,35450,35450,0
20240531,160300,123427200,35450,35450,35450,35450,0
20240531,160200,123427200,35450,35450,35450,35450,0
20240531,160100,123427200,35450,35450,35450,35450,0
20240531,160000,123427200,35450,35450,35450,35450,0
20240531,155900,123427200,35450,35450,35450,35450,0
20240531,155800,123427200,35450,35450,35450,35450,0
20240531,155700,123427200,35450,35450,35450,35450,0
20240531,155600,123427200,35450,35450,35450,35450,0
20240531,155500,123427200,35450,35450,35450,35450,0
20240531,155400,123427200,35450,35450,35450,35450,0
20240531,155300,123427200,35450,35450,35450,35450,0
20240531,155200,123427200,35450,35450,35450,35450,0
20240531,155100,123427200,35450,35450,35450,35450,0
20240531,155000,123427200,35450,35450,35450,35450,0
20240531,154900,123427200,35450,35450,35450,35450,0
20240531,154800,123427200,35450,35450,35450,35450,0
20240531,154700,123427200,35450,35450,35450,35450,0
20240531,154600,123427200,35450,35450,35450,35450,0
20240531,154500,123427200,35450,35450,35450,35450,0
20240531,154400,123427200,35450,35450,35450,35450,0
20240531,154300,123427200,35450,35450,35450,35450,0
20240531,154200,123427200,35450,35450,35450,35450,0
20240531,154100,123427200,35450,35450,35450,35450,0
20240531,154000,123427200,35450,35450,35450,35450,0
20240531,153900,123427200,35450,35450,35450,35450,0
20240531,153800,123427200,35450,35450,35450,35450,386
20240531,153700,123427200,35450,35450,35450,35450,0
20240531,153600,123427200,35450,35450,35450,35450,0
20240531,153500,123427200,35450,35450,35450,35450,0
20240531,153400,123427200,35450,35450,35450,35450,0
20240531,153300,123427200,35450,35450,35450,35450,0
20240531,153200,123427200,35450,35450,35450,35450,0
20240531,153100,123427200,35450,35450,35450,35450,0
20240531,153000,123427200,35450,35450,35450,35450,386
20240531,152900,109743500,35500,35500,35500,35500,0
20240531,152800,109743500,35500,35500,35500,35500,0
20240531,152700,109743500,35500,35500,35500,35500,0
20240531,152600,109743500,35500,35500,35500,35500,0
20240531,152500,109743500,35500,35500,35500,35500,0
20240531,152400,109743500,35500,35500,35500,35500,0
20240531,152300,109743500,35500,35500,35500,35500,0
20240531,152200,109743500,35500,35500,35500,35500,0
20240531,152100,109743500,35500,35500,35500,35500,0
20240531,152000,109743500,35500,35500,35500,35500,0
20240531,151900,109743500,35500,35500,35500,35500,0
20240531,151800,109743500,35500,35500,35500,35500,0
20240531,151700,109743500,35500,35500,35500,35500,0
20240531,151600,109743500,35500,35500,35500,35500,0
20240531,151500,109743500,35500,35500,35500,35500,91
20240531,151400,106513000,35500,35500,35500,35500,3
20240531,151300,106406500,35500,35500,35500,35500,29
20240531,151200,105377000,35500,35500,35500,35500,12
20240531,151100,104951000,35500,35500,35500,35500,3
20240531,151000,104844500,35500,35550,35550,35500,19
20240531,150900,104169950,35500,35500,35500,35500,0
20240531,150800,104169950,35500,35600,35600,35500,22
20240531,150700,103388550,35700,35650,35700,35650,2
20240531,150600,103317200,35650,35650,35650,35650,0
20240531,150500,103317200,35650,35650,35650,35650,0
20240531,150400,103317200,35650,35650,35650,35650,0
20240531,150300,103317200,35650,35650,35650,35650,0
20240531,150200,103317200,35650,35650,35650,35650,0
20240531,150100,103317200,35650,35650,35650,35650,0
20240531,150000,103317200,35650,35650,35650,35650,0
20240531,145900,103317200,35650,35650,35650,35650,0
20240531,145800,103317200,35650,35650,35650,35650,0
20240531,145700,103317200,35650,35650,35650,35650,0
20240531,145600,103317200,35650,35650,35650,35650,0
20240531,145500,103317200,35650,35650,35650,35650,0
20240531,145400,103317200,35650,35650,35650,35650,10
20240531,145300,102960700,35650,35650,35650,35650,0
20240531,145200,102960700,35650,35650,35650,35650,3
20240531,145100,102853750,35700,35700,35700,35700,0
20240531,145000,102853750,35700,35700,35700,35700,0
20240531,144900,102853750,35700,35700,35700,35700,0
20240531,144800,102853750,35700,35700,35700,35700,0
20240531,144700,102853750,35700,35700,35700,35700,0
20240531,144600,102853750,35700,35700,35700,35700,0
20240531,144500,102853750,35700,35700,35700,35700,0
20240531,144400,102853750,35700,35700,35700,35700,1
20240531,144300,102818050,35700,35700,35700,35700,0
20240531,144200,102818050,35700,35700,35700,35700,0
20240531,144100,102818050,35700,35700,35700,35700,0
20240531,144000,102818050,35700,35700,35700,35700,0
20240531,143900,102818050,35700,35700,35700,35700,0
20240531,143800,102818050,35700,35700,35700,35700,0
20240531,143700,102818050,35700,35700,35700,35700,0
20240531,143600,102818050,35700,35700,35700,35700,0
20240531,143500,102818050,35700,35700,35700,35700,0
20240531,143400,102818050,35700,35700,35700,35700,0
20240531,143300,102818050,35700,35700,35700,35700,0
20240531,143200,102818050,35700,35700,35700,35700,0
20240531,143100,102818050,35700,35700,35700,35700,0
20240531,143000,102818050,35700,35700,35700,35700,0
20240531,142900,102818050,35700,35700,35700,35700,0
20240531,142800,102818050,35700,35700,35700,35700,0
20240531,142700,102818050,35700,35700,35700,35700,0
20240531,142600,102818050,35700,35700,35700,35700,0
20240531,142500,102818050,35700,35700,35700,35700,0
20240531,142400,102818050,35700,35700,35700,35700,0
20240531,142300,102818050,35700,35700,35700,35700,0
20240531,142200,102818050,35700,35700,35700,35700,0
20240531,142100,102818050,35700,35700,35700,35700,0
20240531,142000,102818050,35700,35700,35700,35700,0
20240531,141900,102818050,35700,35700,35700,35700,0
20240531,141800,102818050,35700,35700,35700,35700,0
20240531,141700,102818050,35700,35700,35700,35700,0
20240531,141600,102818050,35700,35700,35700,35700,0
20240531,141500,102818050,35700,35700,35700,35700,0
20240531,141400,102818050,35700,35700,35700,35700,0
20240531,141300,102818050,35700,35700,35700,35700,0
20240531,141200,102818050,35700,35700,35700,35700,0
20240531,141100,102818050,35700,35700,35700,35700,0
20240531,141000,102818050,35700,35700,35700,35700,0
20240531,140900,102818050,35700,35700,35700,35700,0
20240531,140800,102818050,35700,35700,35700,35700,0
20240531,140700,102818050,35700,35700,35700,35700,0
20240531,140600,102818050,35700,35700,35700,35700,0
20240531,140500,102818050,35700,35700,35700,35700,0
20240531,140400,102818050,35700,35700,35700,35700,0
20240531,140300,102818050,35700,35700,35700,35700,0
20240531,140200,102818050,35700,35700,35700,35700,0
20240531,140100,102818050,35700,35700,35700,35700,0
20240531,140000,102818050,35700,35700,35700,35700,0
20240531,135900,102818050,35700,35700,35700,35700,0
20240531,135800,102818050,35700,35700,35700,35700,0
20240531,135700,102818050,35700,35700,35700,35700,0
20240531,135600,102818050,35700,35700,35700,35700,0
20240531,135500,102818050,35700,35700,35700,35700,0
20240531,135400,102818050,35700,35700,35700,35700,0
20240531,135300,102818050,35700,35700,35700,35700,0
20240531,135200,102818050,35700,35700,35700,35700,0
20240531,135100,102818050,35700,35700,35700,35700,1
20240531,135000,102782350,35650,35650,35650,35650,0
20240531,134900,102782350,35650,35650,35650,35650,0
20240531,134800,102782350,35650,35650,35650,35650,0
20240531,134700,102782350,35650,35650,35650,35650,0
20240531,134600,102782350,35650,35650,35650,35650,0
20240531,134500,102782350,35650,35650,35650,35650,0
20240531,134400,102782350,35650,35650,35650,35650,0
20240531,134300,102782350,35650,35650,35650,35650,0
20240531,134200,102782350,35650,35650,35650,35650,22
20240531,134100,101998050,35700,35700,35700,35700,0
20240531,134000,101998050,35700,35700,35700,35700,1
20240531,133900,101962350,35650,35650,35650,35650,0
20240531,133800,101962350,35650,35650,35650,35650,0
20240531,133700,101962350,35650,35650,35650,35650,0
20240531,133600,101962350,35650,35650,35650,35650,0
20240531,133500,101962350,35650,35650,35650,35650,0
20240531,133400,101962350,35650,35650,35650,35650,0
20240531,133300,101962350,35650,35650,35650,35650,0
20240531,133200,101962350,35650,35650,35650,35650,0
20240531,133100,101962350,35650,35650,35650,35650,0
20240531,133000,101962350,35650,35650,35650,35650,0
20240531,132900,101962350,35650,35650,35650,35650,0
20240531,132800,101962350,35650,35650,35650,35650,0
20240531,132700,101962350,35650,35650,35650,35650,0
20240531,132600,101962350,35650,35650,35650,35650,0
20240531,132500,101962350,35650,35650,35650,35650,0
20240531,132400,101962350,35650,35650,35650,35650,0
20240531,132300,101962350,35650,35650,35650,35650,0
20240531,132200,101962350,35650,35650,35650,35650,0
20240531,132100,101962350,35650,35650,35650,35650,0
20240531,132000,101962350,35650,35650,35650,35650,0
20240531,131900,101962350,35650,35650,35650,35650,0
20240531,131800,101962350,35650,35650,35650,35650,0
20240531,131700,101962350,35650,35650,35650,35650,0
20240531,131600,101962350,35650,35650,35650,35650,0
20240531,131500,101962350,35650,35650,35650,35650,0
20240531,131400,101962350,35650,35650,35650,35650,0
20240531,131300,101962350,35650,35650,35650,35650,0
20240531,131200,101962350,35650,35650,35650,35650,0
20240531,131100,101962350,35650,35650,35650,35650,0
20240531,131000,101962350,35650,35650,35650,35650,0
20240531,130900,101962350,35650,35650,35650,35650,0
20240531,130800,101962350,35650,35650,35650,35650,0
20240531,130700,101962350,35650,35650,35650,35650,0
20240531,130600,101962350,35650,35650,35650,35650,0
20240531,130500,101962350,35650,35650,35650,35650,0
20240531,130400,101962350,35650,35650,35650,35650,0
20240531,130300,101962350,35650,35700,35700,35650,3
20240531,130200,101855350,35650,35650,35650,35650,0
20240531,130100,101855350,35650,35650,35650,35650,0
20240531,130000,101855350,35650,35650,35650,35650,0
20240531,125900,101855350,35650,35700,35700,35650,6
20240531,125800,101641400,35700,35700,35700,35700,0
20240531,125700,101641400,35700,35700,35700,35700,0
20240531,125600,101641400,35700,35700,35700,35700,0
20240531,125500,101641400,35700,35700,35700,35700,0
20240531,125400,101641400,35700,35700,35700,35700,2
20240531,125300,101570000,35750,35750,35750,35750,0
20240531,125200,101570000,35750,35750,35750,35750,0
20240531,125100,101570000,35750,35750,35750,35750,0
20240531,125000,101570000,35750,35750,35750,35750,0
20240531,124900,101570000,35750,35750,35750,35750,0
20240531,124800,101570000,35750,35750,35750,35750,0
20240531,124700,101570000,35750,35750,35750,35750,0
20240531,124600,101570000,35750,35750,35750,35750,0
20240531,124500,101570000,35750,35750,35750,35750,0
20240531,124400,101570000,35750,35750,35750,35750,0
20240531,124300,101570000,35750,35750,35750,35750,0
20240531,124200,101570000,35750,35750,35750,35750,0
20240531,124100,101570000,35750,35750,35750,35750,0
20240531,124000,101570000,35750,35750,35750,35750,0
20240531,123900,101570000,35750,35750,35750,35750,0
20240531,123800,101570000,35750,35750,35750,35750,1
20240531,123700,101534250,35750,35750,35750,35750,0
20240531,123600,101534250,35750,35750,35750,35750,0
20240531,123500,101534250,35750,35750,35750,35750,0
20240531,123400,101534250,35750,35750,35750,35750,0
20240531,123300,101534250,35750,35750,35750,35750,0
20240531,123200,101534250,35750,35750,35750,35750,0
20240531,123100,101534250,35750,35750,35750,35750,0
20240531,123000,101534250,35750,35750,35750,35750,0
20240531,122900,101534250,35750,35750,35750,35750,0
20240531,122800,101534250,35750,35750,35750,35750,0
20240531,122700,101534250,35750,35750,35750,35750,0
20240531,122600,101534250,35750,35750,35750,35750,0
20240531,122500,101534250,35750,35750,35750,35750,0
20240531,122400,101534250,35750,35750,35750,35750,0
20240531,122300,101534250,35750,35750,35750,35750,0
20240531,122200,101534250,35750,35750,35750,35750,0
20240531,122100,101534250,35750,35750,35750,35750,0
20240531,122000,101534250,35750,35750,35750,35750,0
20240531,121900,101534250,35750,35750,35750,35750,0
20240531,121800,101534250,35750,35750,35750,35750,0
20240531,121700,101534250,35750,35750,35750,35750,0
20240531,121600,101534250,35750,35750,35750,35750,0
20240531,121500,101534250,35750,35750,35750,35750,0
20240531,121400,101534250,35750,35750,35750,35750,0
20240531,121300,101534250,35750,35750,35750,35750,1
20240531,121200,101498500,35750,35750,35750,35750,0
20240531,121100,101498500,35750,35750,35750,35750,0
20240531,121000,101498500,35750,35750,35750,35750,0
20240531,120900,101498500,35750,35750,35750,35750,0
20240531,120800,101498500,35750,35750,35750,35750,0
20240531,120700,101498500,35750,35750,35750,35750,0
20240531,120600,101498500,35750,35750,35750,35750,0
20240531,120500,101498500,35750,35750,35750,35750,0
20240531,120400,101498500,35750,35750,35750,35750,0
20240531,120300,101498500,35750,35750,35750,35750,0
20240531,120200,101498500,35750,35750,35750,35750,0
20240531,120100,101498500,35750,35750,35750,35750,0
20240531,120000,101498500,35750,35750,35750,35750,0
20240531,115900,101498500,35750,35750,35750,35750,0
20240531,115800,101498500,35750,35750,35750,35750,0
20240531,115700,101498500,35750,35750,35750,35750,0
20240531,115600,101498500,35750,35750,35750,35750,0
20240531,115500,101498500,35750,35750,35750,35750,0
20240531,115400,101498500,35750,35750,35750,35750,0
20240531,115300,101498500,35750,35750,35750,35750,0
20240531,115200,101498500,35750,35750,35750,35750,0
20240531,115100,101498500,35750,35850,35850,35750,3
20240531,115000,101391100,35800,35800,35800,35800,0
20240531,114900,101391100,35800,35800,35800,35800,0
20240531,114800,101391100,35800,35800,35800,35800,0
20240531,114700,101391100,35800,35800,35800,35800,0
20240531,114600,101391100,35800,35800,35800,35800,0
20240531,114500,101391100,35800,35800,35800,35800,0
20240531,114400,101391100,35800,35800,35800,35800,0
20240531,114300,101391100,35800,35800,35800,35800,7
20240531,114200,101140500,35800,35750,35800,35750,4
20240531,114100,100997450,35800,35800,35800,35800,1
20240531,114000,100961650,35800,35750,35800,35750,4
20240531,113900,100818600,35750,35750,35750,35750,1
20240531,113800,100782850,35800,35800,35800,35800,0
20240531,113700,100782850,35800,35800,35800,35800,0
20240531,113600,100782850,35800,35800,35800,35800,0
20240531,113500,100782850,35800,35800,35800,35800,0
20240531,113400,100782850,35800,35800,35800,35800,0
20240531,113300,100782850,35800,35800,35800,35800,0
20240531,113200,100782850,35800,35800,35800,35800,0
20240531,113100,100782850,35800,35800,35800,35800,0
20240531,113000,100782850,35800,35800,35800,35800,0
20240531,112900,100782850,35800,35800,35800,35800,0
20240531,112800,100782850,35800,35800,35800,35800,0
20240531,112700,100782850,35800,35800,35800,35800,1
20240531,112600,100747050,35700,35700,35700,35700,0
20240531,112500,100747050,35700,35700,35700,35700,0
20240531,112400,100747050,35700,35700,35700,35700,0
20240531,112300,100747050,35700,35700,35700,35700,0
20240531,112200,100747050,35700,35700,35700,35700,1
20240531,112100,100711350,35700,35700,35700,35700,0
20240531,112000,100711350,35700,35700,35700,35700,1
20240531,111900,100675650,35650,35650,35650,35650,0
20240531,111800,100675650,35650,35650,35650,35650,0
20240531,111700,100675650,35650,35650,35650,35650,0
20240531,111600,100675650,35650,35650,35650,35650,0
20240531,111500,100675650,35650,35650,35650,35650,0
20240531,111400,100675650,35650,35650,35650,35650,0
20240531,111300,100675650,35650,35650,35650,35650,1
20240531,111200,100640000,35600,35600,35600,35600,0
20240531,111100,100640000,35600,35600,35600,35600,0
20240531,111000,100640000,35600,35600,35600,35600,0
20240531,110900,100640000,35600,35600,35600,35600,0
20240531,110800,100640000,35600,35600,35600,35600,0
20240531,110700,100640000,35600,35600,35600,35600,0
20240531,110600,100640000,35600,35600,35600,35600,0
20240531,110500,100640000,35600,35600,35600,35600,0
20240531,110400,100640000,35600,35600,35600,35600,0
20240531,110300,100640000,35600,35600,35600,35600,0
20240531,110200,100640000,35600,35600,35600,35600,0
20240531,110100,100640000,35600,35600,35600,35600,1
20240531,110000,100604400,35450,35450,35450,35450,0
20240531,105900,100604400,35450,35450,35450,35450,0
20240531,105800,100604400,35450,35450,35450,35450,0
20240531,105700,100604400,35450,35450,35450,35450,0
20240531,105600,100604400,35450,35450,35450,35450,0
20240531,105500,100604400,35450,35450,35450,35450,0
20240531,105400,100604400,35450,35450,35450,35450,0
20240531,105300,100604400,35450,35450,35450,35450,0
20240531,105200,100604400,35450,35650,35650,35450,51
20240531,105100,98795450,35600,35600,35600,35600,0
20240531,105000,98795450,35600,35600,35600,35600,0
20240531,104900,98795450,35600,35600,35600,35600,11
20240531,104800,98403850,35600,35600,35600,35600,0
20240531,104700,98403850,35600,35600,35600,35600,0
20240531,104600,98403850,35600,35600,35600,35600,0
20240531,104500,98403850,35600,35600,35600,35600,0
20240531,104400,98403850,35600,35600,35600,35600,0
20240531,104300,98403850,35600,35600,35600,35600,0
20240531,104200,98403850,35600,35600,35600,35600,49
20240531,104100,96659450,35550,35550,35550,35550,0
20240531,104000,96659450,35550,35550,35550,35550,1
20240531,103900,96623900,35500,35500,35500,35500,0
20240531,103800,96623900,35500,35500,35500,35500,1
20240531,103700,96588400,35500,35500,35500,35500,0
20240531,103600,96588400,35500,35500,35500,35500,0
20240531,103500,96588400,35500,35500,35500,35500,1
20240531,103400,96552900,35450,35450,35450,35450,0
20240531,103300,96552900,35450,35400,35450,35400,4
20240531,103200,96411250,35400,35400,35400,35400,0
20240531,103100,96411250,35400,35400,35400,35400,10
20240531,103000,96057250,35500,35500,35500,35500,0
20240531,102900,96057250,35500,35400,35500,35400,11
20240531,102800,95667450,35400,35400,35400,35400,8
20240531,102700,95384250,35400,35400,35400,35400,0
20240531,102600,95384250,35400,35400,35400,35400,0
20240531,102500,95384250,35400,35400,35400,35400,0
20240531,102400,95384250,35400,35400,35400,35400,5
20240531,102300,95207250,35500,35500,35500,35500,1
20240531,102200,95171750,35650,35650,35650,35650,0
20240531,102100,95171750,35650,35650,35650,35650,0
20240531,102000,95171750,35650,35650,35650,35650,0
20240531,101900,95171750,35650,35650,35650,35650,0
20240531,101800,95171750,35650,35650,35650,35650,1
20240531,101700,95136100,35750,35750,35750,35750,0
20240531,101600,95136100,35750,35750,35750,35750,0
20240531,101500,95136100,35750,35750,35750,35750,0
20240531,101400,95136100,35750,35750,35750,35750,0
20240531,101300,95136100,35750,35450,35750,35450,50
20240531,101200,93349800,35400,35400,35400,35400,0
20240531,101100,93349800,35400,35600,35600,35400,203
20240531,101000,86135450,35700,35800,35800,35700,159
20240531,100900,80453250,35850,35850,35850,35850,5
20240531,100800,80274000,35900,35900,35900,35900,21
20240531,100700,79520100,35900,35900,35900,35900,0
20240531,100600,79520100,35900,35900,35900,35900,0
20240531,100500,79520100,35900,35900,35900,35900,0
20240531,100400,79520100,35900,35900,35900,35900,0
20240531,100300,79520100,35900,35900,35900,35900,3
20240531,100200,79412400,35900,35900,35900,35900,3
20240531,100100,79304700,35950,35950,35950,35950,0
20240531,100000,79304700,35950,35950,35950,35950,1
20240531,095900,79268750,35900,35900,35900,35900,0
20240531,095800,79268750,35900,35900,35900,35900,0
20240531,095700,79268750,35900,35900,35900,35900,0
20240531,095600,79268750,35900,35900,35900,35900,0
20240531,095500,79268750,35900,35900,35900,35900,20
20240531,095400,78550750,35900,35900,35900,35900,0
20240531,095300,78550750,35900,35900,35900,35900,5
20240531,095200,78371250,35850,35850,35850,35850,0
20240531,095100,78371250,35850,35850,35850,35850,0
20240531,095000,78371250,35850,35850,35850,35850,2
20240531,094900,78299550,35850,35900,35900,35850,17
20240531,094800,77689900,35900,35900,35900,35900,0
20240531,094700,77689900,35900,35900,35900,35900,2
20240531,094600,77618100,35950,35950,35950,35950,0
20240531,094500,77618100,35950,35950,35950,35950,0
20240531,094400,77618100,35950,35950,35950,35950,0
20240531,094300,77618100,35950,35950,35950,35950,1
20240531,094200,77582150,35950,35950,35950,35950,12
20240531,094100,77150750,35950,36000,36000,35950,3
20240531,094000,77042850,36050,36050,36050,36050,0
20240531,093900,77042850,36050,36050,36050,36050,0
20240531,093800,77042850,36050,36050,36050,36050,2
20240531,093700,76970750,36050,36050,36050,36050,0
20240531,093600,76970750,36050,36050,36050,36050,1
20240531,093500,76934700,36000,36000,36000,36000,434
20240531,093400,61310700,36000,36000,36000,36000,0
20240531,093300,61310700,36000,36000,36000,36000,0
20240531,093200,61310700,36000,36000,36000,36000,0
20240531,093100,61310700,36000,36000,36000,36000,0
20240531,093000,61310700,36000,36000,36000,36000,0
20240531,092900,61310700,36000,36000,36000,36000,0
20240531,092800,61310700,36000,36000,36000,36000,0
20240531,092700,61310700,36000,36000,36000,36000,0
20240531,092600,61310700,36000,36000,36000,36000,5
20240531,092500,61130700,36000,36050,36050,36000,108
20240531,092400,57242500,36100,36100,36100,36100,0
20240531,092300,57242500,36100,36100,36100,36100,14
20240531,092200,56737100,36100,36150,36150,36100,90
20240531,092100,53487950,36200,36400,36400,36150,129
20240531,092000,48812100,36400,36500,36500,36400,23
20240531,091900,47972800,36500,36500,36500,36500,6
20240531,091800,47753800,36500,36550,36550,36500,6
20240531,091700,47534650,36600,36600,36600,36600,0
20240531,091600,47534650,36600,36600,36600,36600,0
20240531,091500,47534650,36600,36650,36650,36600,12
20240531,091400,47094900,36700,36700,36700,36700,5
20240531,091300,46911400,36700,36950,36950,36700,2
20240531,091200,46837750,37000,37000,37000,37000,0
20240531,091100,46837750,37000,37000,37000,37000,0
20240531,091000,46837750,37000,37200,37200,36950,1123
20240531,090900,5341050,37250,37250,37250,37250,0
20240531,090800,5341050,37250,37200,37250,37200,26
20240531,090700,4373800,37200,37200,37200,37200,3
20240531,090600,4262200,37250,37250,37250,37250,10
20240531,090500,3889700,37250,37250,37350,37250,3
20240531,090400,3777850,37250,37200,37250,37200,3
20240531,090300,3666200,37400,37400,37400,37400,0
20240531,090200,3666200,37400,37400,37400,37400,0
20240531,090100,3666200,37400,37100,37400,37000,70
20240531,090000,1073450,37100,37000,37100,37000,28