KissMeData/023900/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,190900,611921110,12540,12540,12540,12540,1226
20240531,190800,611921110,12540,12540,12540,12540,0
20240531,190700,611921110,12540,12540,12540,12540,0
20240531,190600,611921110,12540,12540,12540,12540,0
20240531,190500,611921110,12540,12540,12540,12540,0
20240531,190400,611921110,12540,12540,12540,12540,0
20240531,190300,611921110,12540,12540,12540,12540,0
20240531,190200,611921110,12540,12540,12540,12540,0
20240531,190100,611921110,12540,12540,12540,12540,0
20240531,190000,611921110,12540,12540,12540,12540,0
20240531,185900,611921110,12540,12540,12540,12540,0
20240531,185800,611921110,12540,12540,12540,12540,0
20240531,185700,611921110,12540,12540,12540,12540,0
20240531,185600,611921110,12540,12540,12540,12540,0
20240531,185500,611921110,12540,12540,12540,12540,0
20240531,185400,611921110,12540,12540,12540,12540,0
20240531,185300,611921110,12540,12540,12540,12540,0
20240531,185200,611921110,12540,12540,12540,12540,0
20240531,185100,611921110,12540,12540,12540,12540,0
20240531,185000,611921110,12540,12540,12540,12540,0
20240531,184900,611921110,12540,12540,12540,12540,0
20240531,184800,611921110,12540,12540,12540,12540,0
20240531,184700,611921110,12540,12540,12540,12540,0
20240531,184600,611921110,12540,12540,12540,12540,0
20240531,184500,611921110,12540,12540,12540,12540,0
20240531,184400,611921110,12540,12540,12540,12540,0
20240531,184300,611921110,12540,12540,12540,12540,0
20240531,184200,611921110,12540,12540,12540,12540,0
20240531,184100,611921110,12540,12540,12540,12540,0
20240531,184000,611921110,12540,12540,12540,12540,0
20240531,183900,611921110,12540,12540,12540,12540,1226
20240531,183800,611921110,12540,12540,12540,12540,0
20240531,183700,611921110,12540,12540,12540,12540,0
20240531,183600,611921110,12540,12540,12540,12540,0
20240531,183500,611921110,12540,12540,12540,12540,0
20240531,183400,611921110,12540,12540,12540,12540,0
20240531,183300,611921110,12540,12540,12540,12540,0
20240531,183200,611921110,12540,12540,12540,12540,0
20240531,183100,611921110,12540,12540,12540,12540,0
20240531,183000,611921110,12540,12540,12540,12540,0
20240531,182900,611921110,12540,12540,12540,12540,0
20240531,182800,611921110,12540,12540,12540,12540,0
20240531,182700,611921110,12540,12540,12540,12540,0
20240531,182600,611921110,12540,12540,12540,12540,0
20240531,182500,611921110,12540,12540,12540,12540,0
20240531,182400,611921110,12540,12540,12540,12540,0
20240531,182300,611921110,12540,12540,12540,12540,0
20240531,182200,611921110,12540,12540,12540,12540,0
20240531,182100,611921110,12540,12540,12540,12540,0
20240531,182000,611921110,12540,12540,12540,12540,0
20240531,181900,611921110,12540,12540,12540,12540,0
20240531,181800,611921110,12540,12540,12540,12540,0
20240531,181700,611921110,12540,12540,12540,12540,0
20240531,181600,611921110,12540,12540,12540,12540,0
20240531,181500,611921110,12540,12540,12540,12540,0
20240531,181400,611921110,12540,12540,12540,12540,0
20240531,181300,611921110,12540,12540,12540,12540,0
20240531,181200,611921110,12540,12540,12540,12540,0
20240531,181100,611921110,12540,12540,12540,12540,0
20240531,181000,611921110,12540,12540,12540,12540,0
20240531,180900,611921110,12540,12540,12540,12540,1226
20240531,180800,611921110,12540,12540,12540,12540,0
20240531,180700,611921110,12540,12540,12540,12540,0
20240531,180600,611921110,12540,12540,12540,12540,0
20240531,180500,611921110,12540,12540,12540,12540,0
20240531,180400,611921110,12540,12540,12540,12540,0
20240531,180300,611921110,12540,12540,12540,12540,0
20240531,180200,611921110,12540,12540,12540,12540,0
20240531,180100,611921110,12540,12540,12540,12540,0
20240531,180000,611921110,12540,12540,12540,12540,0
20240531,175900,611921110,12540,12540,12540,12540,0
20240531,175800,611921110,12540,12540,12540,12540,0
20240531,175700,611921110,12540,12540,12540,12540,0
20240531,175600,611921110,12540,12540,12540,12540,0
20240531,175500,611921110,12540,12540,12540,12540,0
20240531,175400,611921110,12540,12540,12540,12540,0
20240531,175300,611921110,12540,12540,12540,12540,0
20240531,175200,611921110,12540,12540,12540,12540,0
20240531,175100,611921110,12540,12540,12540,12540,0
20240531,175000,611921110,12540,12540,12540,12540,0
20240531,174900,611921110,12540,12540,12540,12540,0
20240531,174800,611921110,12540,12540,12540,12540,0
20240531,174700,611921110,12540,12540,12540,12540,0
20240531,174600,611921110,12540,12540,12540,12540,0
20240531,174500,611921110,12540,12540,12540,12540,0
20240531,174400,611921110,12540,12540,12540,12540,0
20240531,174300,611921110,12540,12540,12540,12540,0
20240531,174200,611921110,12540,12540,12540,12540,0
20240531,174100,611921110,12540,12540,12540,12540,0
20240531,174000,611921110,12540,12540,12540,12540,0
20240531,173900,611921110,12540,12540,12540,12540,1226
20240531,173800,611921110,12540,12540,12540,12540,0
20240531,173700,611921110,12540,12540,12540,12540,0
20240531,173600,611921110,12540,12540,12540,12540,0
20240531,173500,611921110,12540,12540,12540,12540,0
20240531,173400,611921110,12540,12540,12540,12540,0
20240531,173300,611921110,12540,12540,12540,12540,0
20240531,173200,611921110,12540,12540,12540,12540,0
20240531,173100,611921110,12540,12540,12540,12540,0
20240531,173000,611921110,12540,12540,12540,12540,0
20240531,172900,611921110,12540,12540,12540,12540,0
20240531,172800,611921110,12540,12540,12540,12540,0
20240531,172700,611921110,12540,12540,12540,12540,0
20240531,172600,611921110,12540,12540,12540,12540,0
20240531,172500,611921110,12540,12540,12540,12540,0
20240531,172400,611921110,12540,12540,12540,12540,0
20240531,172300,611921110,12540,12540,12540,12540,0
20240531,172200,611921110,12540,12540,12540,12540,0
20240531,172100,611921110,12540,12540,12540,12540,0
20240531,172000,611921110,12540,12540,12540,12540,0
20240531,171900,611921110,12540,12540,12540,12540,0
20240531,171800,611921110,12540,12540,12540,12540,0
20240531,171700,611921110,12540,12540,12540,12540,0
20240531,171600,611921110,12540,12540,12540,12540,0
20240531,171500,611921110,12540,12540,12540,12540,0
20240531,171400,611921110,12540,12540,12540,12540,0
20240531,171300,611921110,12540,12540,12540,12540,0
20240531,171200,611921110,12540,12540,12540,12540,0
20240531,171100,611921110,12540,12540,12540,12540,0
20240531,171000,611921110,12540,12540,12540,12540,0
20240531,170900,611921110,12540,12540,12540,12540,1226
20240531,170800,611921110,12540,12540,12540,12540,0
20240531,170700,611921110,12540,12540,12540,12540,0
20240531,170600,611921110,12540,12540,12540,12540,0
20240531,170500,611921110,12540,12540,12540,12540,0
20240531,170400,611921110,12540,12540,12540,12540,0
20240531,170300,611921110,12540,12540,12540,12540,0
20240531,170200,611921110,12540,12540,12540,12540,0
20240531,170100,611921110,12540,12540,12540,12540,0
20240531,170000,611921110,12540,12540,12540,12540,0
20240531,165900,611921110,12540,12540,12540,12540,0
20240531,165800,611921110,12540,12540,12540,12540,0
20240531,165700,611921110,12540,12540,12540,12540,0
20240531,165600,611921110,12540,12540,12540,12540,0
20240531,165500,611921110,12540,12540,12540,12540,0
20240531,165400,611921110,12540,12540,12540,12540,0
20240531,165300,611921110,12540,12540,12540,12540,0
20240531,165200,611921110,12540,12540,12540,12540,0
20240531,165100,611921110,12540,12540,12540,12540,0
20240531,165000,611921110,12540,12540,12540,12540,0
20240531,164900,611921110,12540,12540,12540,12540,0
20240531,164800,611921110,12540,12540,12540,12540,0
20240531,164700,611921110,12540,12540,12540,12540,0
20240531,164600,611921110,12540,12540,12540,12540,0
20240531,164500,611921110,12540,12540,12540,12540,0
20240531,164400,611921110,12540,12540,12540,12540,0
20240531,164300,611921110,12540,12540,12540,12540,0
20240531,164200,611921110,12540,12540,12540,12540,0
20240531,164100,611921110,12540,12540,12540,12540,0
20240531,164000,611921110,12540,12540,12540,12540,0
20240531,163900,611921110,12540,12540,12540,12540,1226
20240531,163800,611921110,12540,12540,12540,12540,0
20240531,163700,611921110,12540,12540,12540,12540,0
20240531,163600,611921110,12540,12540,12540,12540,0
20240531,163500,611921110,12540,12540,12540,12540,0
20240531,163400,611921110,12540,12540,12540,12540,0
20240531,163300,611921110,12540,12540,12540,12540,0
20240531,163200,611921110,12540,12540,12540,12540,0
20240531,163100,611921110,12540,12540,12540,12540,0
20240531,163000,611921110,12540,12540,12540,12540,0
20240531,162900,611921110,12540,12540,12540,12540,0
20240531,162800,611921110,12540,12540,12540,12540,0
20240531,162700,611921110,12540,12540,12540,12540,0
20240531,162600,611921110,12540,12540,12540,12540,0
20240531,162500,611921110,12540,12540,12540,12540,0
20240531,162400,611921110,12540,12540,12540,12540,0
20240531,162300,611921110,12540,12540,12540,12540,0
20240531,162200,611921110,12540,12540,12540,12540,0
20240531,162100,611921110,12540,12540,12540,12540,0
20240531,162000,611921110,12540,12540,12540,12540,0
20240531,161900,611921110,12540,12540,12540,12540,0
20240531,161800,611921110,12540,12540,12540,12540,0
20240531,161700,611921110,12540,12540,12540,12540,0
20240531,161600,611921110,12540,12540,12540,12540,0
20240531,161500,611921110,12540,12540,12540,12540,0
20240531,161400,611921110,12540,12540,12540,12540,0
20240531,161300,611921110,12540,12540,12540,12540,0
20240531,161200,611921110,12540,12540,12540,12540,0
20240531,161100,611921110,12540,12540,12540,12540,0
20240531,161000,611921110,12540,12540,12540,12540,0
20240531,160900,611921110,12540,12540,12540,12540,1226
20240531,160800,611921110,12540,12540,12540,12540,0
20240531,160700,611921110,12540,12540,12540,12540,0
20240531,160600,611921110,12540,12540,12540,12540,0
20240531,160500,611921110,12540,12540,12540,12540,0
20240531,160400,611921110,12540,12540,12540,12540,0
20240531,160300,611921110,12540,12540,12540,12540,0
20240531,160200,611921110,12540,12540,12540,12540,0
20240531,160100,611921110,12540,12540,12540,12540,0
20240531,160000,611921110,12540,12540,12540,12540,0
20240531,155900,611921110,12540,12540,12540,12540,0
20240531,155800,611921110,12540,12540,12540,12540,0
20240531,155700,611921110,12540,12540,12540,12540,0
20240531,155600,611921110,12540,12540,12540,12540,0
20240531,155500,611921110,12540,12540,12540,12540,0
20240531,155400,611921110,12540,12540,12540,12540,0
20240531,155300,611921110,12540,12540,12540,12540,0
20240531,155200,611921110,12540,12540,12540,12540,0
20240531,155100,611921110,12540,12540,12540,12540,0
20240531,155000,611921110,12540,12540,12540,12540,0
20240531,154900,611921110,12540,12540,12540,12540,0
20240531,154800,611921110,12540,12540,12540,12540,0
20240531,154700,611921110,12540,12540,12540,12540,0
20240531,154600,611921110,12540,12540,12540,12540,0
20240531,154500,611921110,12540,12540,12540,12540,0
20240531,154400,611921110,12540,12540,12540,12540,0
20240531,154300,611921110,12540,12540,12540,12540,0
20240531,154200,611921110,12540,12540,12540,12540,0
20240531,154100,611921110,12540,12540,12540,12540,0
20240531,154000,611921110,12540,12540,12540,12540,0
20240531,153900,611921110,12540,12540,12540,12540,1226
20240531,153800,611921110,12540,12540,12540,12540,0
20240531,153700,611921110,12540,12540,12540,12540,0
20240531,153600,611921110,12540,12540,12540,12540,0
20240531,153500,611921110,12540,12540,12540,12540,0
20240531,153400,611921110,12540,12540,12540,12540,0
20240531,153300,611921110,12540,12540,12540,12540,0
20240531,153200,611921110,12540,12540,12540,12540,0
20240531,153100,611921110,12540,12540,12540,12540,0
20240531,153000,611921110,12540,12540,12540,12540,1226
20240531,152900,596547070,12630,12630,12630,12630,0
20240531,152800,596547070,12630,12630,12630,12630,0
20240531,152700,596547070,12630,12630,12630,12630,0
20240531,152600,596547070,12630,12630,12630,12630,0
20240531,152500,596547070,12630,12630,12630,12630,0
20240531,152400,596547070,12630,12630,12630,12630,0
20240531,152300,596547070,12630,12630,12630,12630,0
20240531,152200,596547070,12630,12630,12630,12630,0
20240531,152100,596547070,12630,12630,12630,12630,0
20240531,152000,596547070,12630,12630,12630,12630,0
20240531,151900,596547070,12630,12610,12630,12610,11
20240531,151800,596408160,12650,12650,12650,12650,0
20240531,151700,596408160,12650,12650,12650,12650,0
20240531,151600,596408160,12650,12590,12650,12590,67
20240531,151500,595563320,12600,12600,12600,12600,0
20240531,151400,595563320,12600,12590,12600,12590,158
20240531,151300,593573350,12590,12590,12590,12590,3
20240531,151200,593535580,12590,12590,12590,12590,0
20240531,151100,593535580,12590,12570,12590,12560,158
20240531,151000,591550070,12570,12570,12570,12560,14
20240531,150900,591374180,12570,12570,12570,12570,47
20240531,150800,590783390,12570,12560,12580,12560,450
20240531,150700,585124530,12580,12580,12580,12580,401
20240531,150600,580079950,12590,12590,12590,12590,10
20240531,150500,579954050,12590,12600,12600,12590,66
20240531,150400,579123100,12590,12590,12590,12590,25
20240531,150300,578808350,12590,12590,12590,12590,0
20240531,150200,578808350,12590,12590,12590,12590,0
20240531,150100,578808350,12590,12590,12590,12590,0
20240531,150000,578808350,12590,12590,12590,12590,15
20240531,145900,578619500,12590,12590,12590,12590,0
20240531,145800,578619500,12590,12590,12590,12590,0
20240531,145700,578619500,12590,12590,12590,12590,205
20240531,145600,576038550,12590,12590,12590,12590,5
20240531,145500,575975600,12590,12620,12620,12590,428
20240531,145400,570578700,12620,12620,12620,12620,15
20240531,145300,570389400,12620,12620,12620,12620,2
20240531,145200,570364160,12630,12630,12650,12630,32
20240531,145100,569959780,12660,12660,12660,12660,100
20240531,145000,568693780,12660,12660,12660,12660,0
20240531,144900,568693780,12660,12660,12660,12660,3
20240531,144800,568655800,12620,12620,12620,12620,38
20240531,144700,568176240,12610,12610,12610,12610,115
20240531,144600,566726090,12600,12600,12600,12600,0
20240531,144500,566726090,12600,12600,12600,12600,163
20240531,144400,564672290,12600,12600,12600,12600,0
20240531,144300,564672290,12600,12570,12600,12570,40
20240531,144200,564169190,12570,12570,12570,12570,1
20240531,144100,564156620,12570,12570,12570,12570,148
20240531,144000,562296260,12570,12570,12570,12570,18
20240531,143900,562070000,12570,12570,12570,12570,0
20240531,143800,562070000,12570,12570,12570,12570,203
20240531,143700,559518290,12600,12600,12600,12600,0
20240531,143600,559518290,12600,12600,12600,12600,121
20240531,143500,557993690,12600,12600,12600,12600,40
20240531,143400,557489690,12600,12600,12600,12600,1
20240531,143300,557477090,12560,12560,12560,12560,0
20240531,143200,557477090,12560,12560,12560,12560,0
20240531,143100,557477090,12560,12560,12560,12560,0
20240531,143000,557477090,12560,12560,12560,12560,0
20240531,142900,557477090,12560,12550,12560,12550,482
20240531,142800,551427070,12560,12560,12560,12560,3
20240531,142700,551389390,12560,12560,12560,12560,0
20240531,142600,551389390,12560,12560,12560,12560,0
20240531,142500,551389390,12560,12560,12560,12560,0
20240531,142400,551389390,12560,12560,12560,12560,3
20240531,142300,551351710,12560,12570,12570,12560,350
20240531,142200,546955510,12590,12590,12590,12590,0
20240531,142100,546955510,12590,12600,12600,12590,624
20240531,142000,539097130,12620,12620,12620,12620,159
20240531,141900,537090550,12620,12620,12620,12620,67
20240531,141800,536245010,12630,12630,12630,12630,318
20240531,141700,532228670,12610,12610,12610,12610,52
20240531,141600,531572950,12610,12610,12610,12610,6
20240531,141500,531497290,12570,12570,12570,12570,120
20240531,141400,529988890,12580,12580,12580,12580,0
20240531,141300,529988890,12580,12580,12580,12580,0
20240531,141200,529988890,12580,12580,12580,12580,0
20240531,141100,529988890,12580,12580,12580,12580,0
20240531,141000,529988890,12580,12570,12580,12570,178
20240531,140900,527749760,12580,12590,12590,12580,36
20240531,140800,527296860,12590,12580,12590,12580,24
20240531,140700,526994890,12590,12590,12590,12590,0
20240531,140600,526994890,12590,12600,12600,12590,236
20240531,140500,524021790,12600,12600,12600,12600,10
20240531,140400,523895790,12610,12600,12610,12600,211
20240531,140300,521237080,12610,12610,12610,12610,306
20240531,140200,517378420,12620,12630,12630,12620,180
20240531,140100,515106020,12640,12640,12640,12640,0
20240531,140000,515106020,12640,12640,12640,12640,0
20240531,135900,515106020,12640,12640,12640,12640,11
20240531,135800,514966980,12640,12640,12640,12640,6
20240531,135700,514891140,12640,12640,12640,12640,28
20240531,135600,514537220,12640,12650,12650,12640,34
20240531,135500,514107410,12640,12640,12640,12640,1
20240531,135400,514094770,12640,12640,12640,12640,10
20240531,135300,513968370,12650,12650,12650,12650,0
20240531,135200,513968370,12650,12650,12650,12650,1
20240531,135100,513955720,12640,12650,12650,12640,833
20240531,135000,503420760,12660,12660,12660,12660,40
20240531,134900,502914360,12670,12670,12670,12670,16
20240531,134800,502711640,12670,12670,12670,12670,82
20240531,134700,501672700,12670,12670,12670,12670,20
20240531,134600,501419300,12660,12660,12660,12660,0
20240531,134500,501419300,12660,12660,12660,12660,0
20240531,134400,501419300,12660,12660,12660,12660,0
20240531,134300,501419300,12660,12660,12660,12660,1
20240531,134200,501406640,12650,12650,12650,12650,0
20240531,134100,501406640,12650,12650,12650,12650,0
20240531,134000,501406640,12650,12650,12650,12650,1
20240531,133900,501393990,12650,12650,12650,12650,5
20240531,133800,501330740,12640,12640,12640,12640,0
20240531,133700,501330740,12640,12640,12640,12640,0
20240531,133600,501330740,12640,12640,12640,12640,0
20240531,133500,501330740,12640,12640,12640,12640,0
20240531,133400,501330740,12640,12640,12640,12640,0
20240531,133300,501330740,12640,12640,12640,12640,0
20240531,133200,501330740,12640,12640,12640,12640,0
20240531,133100,501330740,12640,12650,12650,12640,115
20240531,133000,499876240,12640,12640,12640,12640,1
20240531,132900,499863600,12640,12640,12640,12640,0
20240531,132800,499863600,12640,12640,12640,12640,221
20240531,132700,497070160,12610,12610,12610,12610,8
20240531,132600,496969280,12640,12640,12640,12640,0
20240531,132500,496969280,12640,12640,12640,12640,126
20240531,132400,495376640,12610,12600,12610,12600,134
20240531,132300,493687400,12600,12600,12600,12600,0
20240531,132200,493687400,12600,12580,12600,12580,176
20240531,132100,491471120,12580,12580,12580,12580,6
20240531,132000,491395640,12580,12580,12580,12580,3
20240531,131900,491357900,12570,12570,12570,12570,0
20240531,131800,491357900,12570,12570,12570,12570,86
20240531,131700,490276880,12570,12570,12570,12570,0
20240531,131600,490276880,12570,12570,12570,12570,0
20240531,131500,490276880,12570,12570,12570,12570,8
20240531,131400,490176320,12570,12570,12570,12570,0
20240531,131300,490176320,12570,12570,12570,12570,0
20240531,131200,490176320,12570,12570,12570,12570,0
20240531,131100,490176320,12570,12570,12570,12570,0
20240531,131000,490176320,12570,12570,12570,12570,0
20240531,130900,490176320,12570,12570,12570,12570,157
20240531,130800,488202830,12570,12570,12570,12570,0
20240531,130700,488202830,12570,12590,12590,12570,612
20240531,130600,480504410,12600,12600,12600,12600,0
20240531,130500,480504410,12600,12600,12600,12600,4
20240531,130400,480454010,12600,12600,12600,12600,7
20240531,130300,480365810,12590,12590,12590,12590,183
20240531,130200,478061840,12600,12600,12600,12600,1
20240531,130100,478049240,12600,12600,12600,12600,50
20240531,130000,477419240,12600,12620,12620,12600,119
20240531,125900,475919620,12630,12670,12670,12630,522
20240531,125800,469313270,12680,12680,12680,12680,89
20240531,125700,468184750,12680,12680,12680,12680,128
20240531,125600,466561710,12680,12680,12680,12680,0
20240531,125500,466561710,12680,12680,12680,12680,2
20240531,125400,466536350,12690,12690,12690,12690,0
20240531,125300,466536350,12690,12680,12690,12680,90
20240531,125200,465394430,12690,12690,12690,12690,24
20240531,125100,465089870,12680,12680,12680,12680,0
20240531,125000,465089870,12680,12680,12680,12680,22
20240531,124900,464810910,12670,12670,12670,12670,0
20240531,124800,464810910,12670,12670,12670,12670,167
20240531,124700,462695020,12680,12680,12680,12680,14
20240531,124600,462517500,12670,12680,12680,12670,667
20240531,124500,454061710,12680,12680,12680,12680,350
20240531,124400,449623710,12680,12680,12700,12680,789
20240531,124300,439612760,12670,12670,12670,12670,20
20240531,124200,439359360,12680,12680,12680,12680,0
20240531,124100,439359360,12680,12680,12680,12680,197
20240531,124000,436861400,12680,12670,12680,12670,12
20240531,123900,436709260,12670,12670,12670,12670,0
20240531,123800,436709260,12670,12660,12670,12660,49
20240531,123700,436088540,12660,12660,12660,12660,0
20240531,123600,436088540,12660,12660,12660,12660,326
20240531,123500,431961380,12660,12660,12660,12660,81
20240531,123400,430935920,12660,12660,12660,12660,0
20240531,123300,430935920,12660,12660,12660,12660,590
20240531,123200,423466520,12660,12660,12660,12660,0
20240531,123100,423466520,12660,12660,12660,12660,42
20240531,123000,422934800,12660,12660,12660,12660,1
20240531,122900,422922140,12660,12660,12660,12660,5
20240531,122800,422858840,12660,12660,12660,12660,110
20240531,122700,421466240,12660,12660,12660,12660,81
20240531,122600,420440780,12670,12640,12670,12640,691
20240531,122500,411698140,12630,12600,12630,12600,364
20240531,122400,407106790,12580,12580,12580,12580,0
20240531,122300,407106790,12580,12590,12590,12580,7
20240531,122200,407018680,12600,12600,12600,12600,0
20240531,122100,407018680,12600,12600,12600,12600,1
20240531,122000,407006080,12600,12600,12600,12600,10
20240531,121900,406880080,12590,12590,12590,12590,158
20240531,121800,404890860,12580,12580,12580,12580,0
20240531,121700,404890860,12580,12580,12580,12580,0
20240531,121600,404890860,12580,12570,12580,12570,384
20240531,121500,400060460,12570,12570,12570,12570,72
20240531,121400,399155420,12560,12580,12580,12560,230
20240531,121300,396264800,12600,12600,12600,12600,0
20240531,121200,396264800,12600,12600,12600,12600,5
20240531,121100,396201800,12600,12600,12600,12600,0
20240531,121000,396201800,12600,12600,12600,12600,0
20240531,120900,396201800,12600,12600,12600,12600,0
20240531,120800,396201800,12600,12600,12600,12600,0
20240531,120700,396201800,12600,12600,12600,12600,0
20240531,120600,396201800,12600,12600,12600,12600,0
20240531,120500,396201800,12600,12600,12600,12600,0
20240531,120400,396201800,12600,12600,12600,12600,0
20240531,120300,396201800,12600,12600,12600,12600,0
20240531,120200,396201800,12600,12600,12600,12600,64
20240531,120100,395395400,12610,12610,12610,12610,72
20240531,120000,394487480,12610,12610,12610,12610,31
20240531,115900,394096570,12600,12600,12600,12600,18
20240531,115800,393869770,12600,12600,12600,12600,50
20240531,115700,393239770,12600,12600,12600,12600,168
20240531,115600,391122970,12600,12590,12600,12590,100
20240531,115500,389863470,12580,12560,12580,12560,103
20240531,115400,388567750,12580,12560,12580,12560,321
20240531,115300,384535950,12580,12580,12580,12580,327
20240531,115200,380422290,12590,12590,12590,12590,26
20240531,115100,380094950,12590,12580,12590,12580,141
20240531,115000,378321160,12620,12580,12620,12580,199
20240531,114900,375813180,12600,12560,12600,12560,511
20240531,114800,369385820,12560,12560,12560,12560,18
20240531,114700,369159740,12560,12560,12560,12560,1
20240531,114600,369147180,12550,12550,12550,12550,6
20240531,114500,369071880,12550,12550,12550,12550,2
20240531,114400,369046780,12520,12520,12520,12520,0
20240531,114300,369046780,12520,12530,12530,12520,100
20240531,114200,367794700,12520,12520,12520,12520,0
20240531,114100,367794700,12520,12480,12520,12480,321
20240531,114000,363781440,12470,12470,12470,12470,80
20240531,113900,362783840,12460,12460,12460,12460,5
20240531,113800,362721540,12460,12460,12460,12460,0
20240531,113700,362721540,12460,12460,12460,12460,0
20240531,113600,362721540,12460,12460,12460,12460,0
20240531,113500,362721540,12460,12460,12460,12460,0
20240531,113400,362721540,12460,12460,12460,12460,0
20240531,113300,362721540,12460,12460,12460,12460,37
20240531,113200,362260520,12470,12470,12470,12470,0
20240531,113100,362260520,12470,12470,12470,12470,1
20240531,113000,362248050,12480,12480,12480,12480,0
20240531,112900,362248050,12480,12480,12480,12480,0
20240531,112800,362248050,12480,12480,12480,12480,0
20240531,112700,362248050,12480,12470,12480,12470,227
20240531,112600,359417260,12470,12470,12470,12470,0
20240531,112500,359417260,12470,12470,12470,12470,1
20240531,112400,359404790,12470,12470,12470,12470,0
20240531,112300,359404790,12470,12470,12470,12470,5
20240531,112200,359342440,12470,12470,12470,12470,8
20240531,112100,359242680,12480,12480,12480,12480,18
20240531,112000,359018040,12480,12480,12480,12480,6
20240531,111900,358943160,12440,12440,12440,12440,1
20240531,111800,358930720,12440,12450,12450,12440,145
20240531,111700,357125490,12440,12420,12440,12420,187
20240531,111600,354799990,12430,12430,12430,12430,0
20240531,111500,354799990,12430,12430,12430,12430,0
20240531,111400,354799990,12430,12440,12440,12430,170
20240531,111300,352686880,12440,12450,12450,12440,487
20240531,111200,346628590,12450,12450,12450,12450,90
20240531,111100,345508090,12450,12450,12450,12450,10
20240531,111000,345383590,12450,12450,12450,12450,0
20240531,110900,345383590,12450,12450,12450,12450,0
20240531,110800,345383590,12450,12450,12450,12450,20
20240531,110700,345134590,12450,12450,12450,12450,0
20240531,110600,345134590,12450,12450,12450,12450,20
20240531,110500,344885590,12450,12450,12450,12450,5
20240531,110400,344823340,12450,12450,12450,12450,150
20240531,110300,342955840,12450,12450,12450,12450,0
20240531,110200,342955840,12450,12450,12450,12450,311
20240531,110100,339083890,12420,12420,12420,12420,0
20240531,110000,339083890,12420,12420,12420,12420,30
20240531,105900,338711290,12420,12420,12420,12420,60
20240531,105800,337966090,12450,12450,12450,12450,169
20240531,105700,335862040,12440,12410,12440,12410,70
20240531,105600,334991560,12430,12430,12430,12430,0
20240531,105500,334991560,12430,12390,12430,12390,479
20240531,105400,329054780,12390,12390,12390,12390,300
20240531,105300,325337780,12400,12400,12400,12390,682
20240531,105200,316886130,12430,12430,12430,12430,0
20240531,105100,316886130,12430,12430,12430,12430,0
20240531,105000,316886130,12430,12430,12430,12430,0
20240531,104900,316886130,12430,12410,12430,12410,362
20240531,104800,312388470,12410,12410,12410,12410,0
20240531,104700,312388470,12410,12410,12410,12410,343
20240531,104600,308131840,12410,12410,12410,12410,181
20240531,104500,305885630,12410,12470,12470,12390,403
20240531,104400,300872790,12450,12480,12510,12210,6032
20240531,104300,226535270,12480,12510,12510,12480,1409
20240531,104200,208921900,12510,12520,12520,12510,96
20240531,104100,207720330,12520,12520,12520,12520,12
20240531,104000,207570090,12550,12560,12560,12550,63
20240531,103900,206779430,12560,12560,12560,12560,330
20240531,103800,202634630,12600,12600,12600,12600,4
20240531,103700,202584230,12640,12600,12640,12600,183
20240531,103600,200278230,12560,12560,12560,12560,0
20240531,103500,200278230,12560,12560,12560,12560,95
20240531,103400,199085030,12560,12580,12580,12560,817
20240531,103300,188809250,12580,12580,12580,12580,53
20240531,103200,188142510,12510,12640,12640,12510,1000
20240531,103100,175561660,12650,12670,12670,12650,41
20240531,103000,175042550,12670,12660,12670,12660,1070
20240531,102900,161490400,12660,12650,12660,12650,168
20240531,102800,159365080,12660,12620,12660,12620,349
20240531,102700,154960660,12620,12600,12650,12600,722
20240531,102600,145850240,12590,12590,12590,12590,20
20240531,102500,145598440,12590,12590,12590,12590,52
20240531,102400,144943760,12570,12570,12570,12570,110
20240531,102300,143561060,12570,12570,12570,12570,5
20240531,102200,143498210,12570,12570,12610,12570,1134
20240531,102100,129222650,12570,12570,12570,12570,1
20240531,102000,129210080,12560,12560,12560,12560,2
20240531,101900,129184960,12550,12550,12550,12550,42
20240531,101800,128657860,12550,12550,12550,12550,1
20240531,101700,128645310,12570,12570,12570,12570,0
20240531,101600,128645310,12570,12570,12570,12570,0
20240531,101500,128645310,12570,12570,12570,12570,1
20240531,101400,128632740,12560,12560,12560,12560,180
20240531,101300,126371940,12550,12550,12550,12550,0
20240531,101200,126371940,12550,12550,12550,12550,41
20240531,101100,125857390,12550,12550,12550,12550,50
20240531,101000,125229890,12550,12550,12550,12550,20
20240531,100900,124978890,12550,12550,12550,12550,654
20240531,100800,116771190,12550,12520,12550,12520,846
20240531,100700,106163040,12520,12520,12520,12520,0
20240531,100600,106163040,12520,12520,12520,12520,0
20240531,100500,106163040,12520,12520,12520,12520,0
20240531,100400,106163040,12520,12520,12520,12520,1
20240531,100300,106150520,12490,12490,12490,12490,78
20240531,100200,105176300,12490,12490,12490,12490,311
20240531,100100,101291910,12490,12540,12540,12460,1201
20240531,100000,86297780,12540,12540,12540,12540,5
20240531,095900,86235080,12540,12540,12540,12540,54
20240531,095800,85557920,12540,12510,12540,12510,156
20240531,095700,83606330,12500,12500,12500,12500,111
20240531,095600,82218830,12490,12480,12490,12480,208
20240531,095500,79620930,12480,12470,12480,12470,48
20240531,095400,79022340,12460,12470,12470,12460,211
20240531,095300,76393230,12470,12470,12470,12470,1
20240531,095200,76380760,12460,12460,12460,12460,2
20240531,095100,76355840,12450,12450,12450,12450,0
20240531,095000,76355840,12450,12450,12450,12450,108
20240531,094900,75011240,12450,12460,12460,12450,83
20240531,094800,73977730,12460,12470,12470,12460,52
20240531,094700,73329740,12480,12480,12480,12480,203
20240531,094600,70796300,12480,12480,12480,12480,100
20240531,094500,69548300,12480,12480,12480,12480,0
20240531,094400,69548300,12480,12480,12480,12480,26
20240531,094300,69223820,12480,12480,12480,12480,2
20240531,094200,69198860,12510,12510,12510,12510,747
20240531,094100,59853890,12510,12510,12510,12510,0
20240531,094000,59853890,12510,12510,12510,12510,0
20240531,093900,59853890,12510,12510,12510,12510,0
20240531,093800,59853890,12510,12510,12510,12510,355
20240531,093700,55412840,12510,12520,12520,12510,20
20240531,093600,55162630,12510,12510,12510,12510,101
20240531,093500,53899120,12530,12530,12530,12530,30
20240531,093400,53523220,12550,12520,12550,12520,21
20240531,093300,53259730,12520,12550,12550,12520,59
20240531,093200,52519820,12550,12540,12550,12540,140
20240531,093100,50762960,12540,12540,12540,12540,49
20240531,093000,50148500,12540,12540,12540,12540,1
20240531,092900,50135960,12510,12510,12510,12510,0
20240531,092800,50135960,12510,12510,12510,12510,0
20240531,092700,50135960,12510,12510,12510,12510,14
20240531,092600,49960820,12500,12540,12540,12500,170
20240531,092500,47835460,12460,12460,12460,12460,3
20240531,092400,47798080,12460,12500,12500,12460,700
20240531,092300,39061960,12500,12500,12500,12490,102
20240531,092200,37786980,12500,12500,12500,12500,0
20240531,092100,37786980,12500,12500,12500,12500,2
20240531,092000,37761980,12480,12480,12480,12480,0
20240531,091900,37761980,12480,12480,12480,12480,30
20240531,091800,37387580,12560,12560,12560,12560,66
20240531,091700,36558620,12560,12540,12560,12540,119
20240531,091600,35066300,12540,12540,12540,12470,115
20240531,091500,33630150,12530,12530,12530,12530,411
20240531,091400,28480320,12530,12530,12530,12530,3
20240531,091300,28442730,12530,12540,12540,12520,44
20240531,091200,27891480,12500,12470,12500,12470,876
20240531,091100,16941510,12480,12480,12480,12480,1
20240531,091000,16929030,12470,12440,12470,12430,770
20240531,090900,7333280,12430,12430,12430,12430,60
20240531,090800,6587480,12390,12390,12390,12390,4
20240531,090700,6537920,12390,12360,12390,12340,12
20240531,090600,6389550,12340,12340,12340,12340,0
20240531,090500,6389550,12340,12340,12340,12340,0
20240531,090400,6389550,12340,12340,12340,12340,1
20240531,090300,6377210,12300,12320,12320,12300,396
20240531,090200,1503060,12320,12320,12320,12320,0
20240531,090100,1503060,12320,12340,12340,12320,45
20240531,090000,948640,12320,12320,12320,12320,77