KissMeData/036190/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,192000,220717350,26850,26850,26850,26850,41
20240531,191900,220717350,26850,26850,26850,26850,0
20240531,191800,220717350,26850,26850,26850,26850,0
20240531,191700,220717350,26850,26850,26850,26850,0
20240531,191600,220717350,26850,26850,26850,26850,0
20240531,191500,220717350,26850,26850,26850,26850,0
20240531,191400,220717350,26850,26850,26850,26850,0
20240531,191300,220717350,26850,26850,26850,26850,0
20240531,191200,220717350,26850,26850,26850,26850,0
20240531,191100,220717350,26850,26850,26850,26850,0
20240531,191000,220717350,26850,26850,26850,26850,0
20240531,190900,220717350,26850,26850,26850,26850,0
20240531,190800,220717350,26850,26850,26850,26850,0
20240531,190700,220717350,26850,26850,26850,26850,0
20240531,190600,220717350,26850,26850,26850,26850,0
20240531,190500,220717350,26850,26850,26850,26850,0
20240531,190400,220717350,26850,26850,26850,26850,0
20240531,190300,220717350,26850,26850,26850,26850,0
20240531,190200,220717350,26850,26850,26850,26850,0
20240531,190100,220717350,26850,26850,26850,26850,0
20240531,190000,220717350,26850,26850,26850,26850,0
20240531,185900,220717350,26850,26850,26850,26850,0
20240531,185800,220717350,26850,26850,26850,26850,0
20240531,185700,220717350,26850,26850,26850,26850,0
20240531,185600,220717350,26850,26850,26850,26850,0
20240531,185500,220717350,26850,26850,26850,26850,0
20240531,185400,220717350,26850,26850,26850,26850,0
20240531,185300,220717350,26850,26850,26850,26850,0
20240531,185200,220717350,26850,26850,26850,26850,0
20240531,185100,220717350,26850,26850,26850,26850,0
20240531,185000,220717350,26850,26850,26850,26850,41
20240531,184900,220717350,26850,26850,26850,26850,0
20240531,184800,220717350,26850,26850,26850,26850,0
20240531,184700,220717350,26850,26850,26850,26850,0
20240531,184600,220717350,26850,26850,26850,26850,0
20240531,184500,220717350,26850,26850,26850,26850,0
20240531,184400,220717350,26850,26850,26850,26850,0
20240531,184300,220717350,26850,26850,26850,26850,0
20240531,184200,220717350,26850,26850,26850,26850,0
20240531,184100,220717350,26850,26850,26850,26850,0
20240531,184000,220717350,26850,26850,26850,26850,0
20240531,183900,220717350,26850,26850,26850,26850,0
20240531,183800,220717350,26850,26850,26850,26850,0
20240531,183700,220717350,26850,26850,26850,26850,0
20240531,183600,220717350,26850,26850,26850,26850,0
20240531,183500,220717350,26850,26850,26850,26850,0
20240531,183400,220717350,26850,26850,26850,26850,0
20240531,183300,220717350,26850,26850,26850,26850,0
20240531,183200,220717350,26850,26850,26850,26850,0
20240531,183100,220717350,26850,26850,26850,26850,0
20240531,183000,220717350,26850,26850,26850,26850,0
20240531,182900,220717350,26850,26850,26850,26850,0
20240531,182800,220717350,26850,26850,26850,26850,0
20240531,182700,220717350,26850,26850,26850,26850,0
20240531,182600,220717350,26850,26850,26850,26850,0
20240531,182500,220717350,26850,26850,26850,26850,0
20240531,182400,220717350,26850,26850,26850,26850,0
20240531,182300,220717350,26850,26850,26850,26850,0
20240531,182200,220717350,26850,26850,26850,26850,0
20240531,182100,220717350,26850,26850,26850,26850,0
20240531,182000,220717350,26850,26850,26850,26850,41
20240531,181900,220717350,26850,26850,26850,26850,0
20240531,181800,220717350,26850,26850,26850,26850,0
20240531,181700,220717350,26850,26850,26850,26850,0
20240531,181600,220717350,26850,26850,26850,26850,0
20240531,181500,220717350,26850,26850,26850,26850,0
20240531,181400,220717350,26850,26850,26850,26850,0
20240531,181300,220717350,26850,26850,26850,26850,0
20240531,181200,220717350,26850,26850,26850,26850,0
20240531,181100,220717350,26850,26850,26850,26850,0
20240531,181000,220717350,26850,26850,26850,26850,0
20240531,180900,220717350,26850,26850,26850,26850,0
20240531,180800,220717350,26850,26850,26850,26850,0
20240531,180700,220717350,26850,26850,26850,26850,0
20240531,180600,220717350,26850,26850,26850,26850,0
20240531,180500,220717350,26850,26850,26850,26850,0
20240531,180400,220717350,26850,26850,26850,26850,0
20240531,180300,220717350,26850,26850,26850,26850,0
20240531,180200,220717350,26850,26850,26850,26850,0
20240531,180100,220717350,26850,26850,26850,26850,0
20240531,180000,220717350,26850,26850,26850,26850,0
20240531,175900,220717350,26850,26850,26850,26850,0
20240531,175800,220717350,26850,26850,26850,26850,0
20240531,175700,220717350,26850,26850,26850,26850,0
20240531,175600,220717350,26850,26850,26850,26850,0
20240531,175500,220717350,26850,26850,26850,26850,0
20240531,175400,220717350,26850,26850,26850,26850,0
20240531,175300,220717350,26850,26850,26850,26850,0
20240531,175200,220717350,26850,26850,26850,26850,0
20240531,175100,220717350,26850,26850,26850,26850,0
20240531,175000,220717350,26850,26850,26850,26850,41
20240531,174900,220717350,26850,26850,26850,26850,0
20240531,174800,220717350,26850,26850,26850,26850,0
20240531,174700,220717350,26850,26850,26850,26850,0
20240531,174600,220717350,26850,26850,26850,26850,0
20240531,174500,220717350,26850,26850,26850,26850,0
20240531,174400,220717350,26850,26850,26850,26850,0
20240531,174300,220717350,26850,26850,26850,26850,0
20240531,174200,220717350,26850,26850,26850,26850,0
20240531,174100,220717350,26850,26850,26850,26850,0
20240531,174000,220717350,26850,26850,26850,26850,0
20240531,173900,220717350,26850,26850,26850,26850,0
20240531,173800,220717350,26850,26850,26850,26850,0
20240531,173700,220717350,26850,26850,26850,26850,0
20240531,173600,220717350,26850,26850,26850,26850,0
20240531,173500,220717350,26850,26850,26850,26850,0
20240531,173400,220717350,26850,26850,26850,26850,0
20240531,173300,220717350,26850,26850,26850,26850,0
20240531,173200,220717350,26850,26850,26850,26850,0
20240531,173100,220717350,26850,26850,26850,26850,0
20240531,173000,220717350,26850,26850,26850,26850,0
20240531,172900,220717350,26850,26850,26850,26850,0
20240531,172800,220717350,26850,26850,26850,26850,0
20240531,172700,220717350,26850,26850,26850,26850,0
20240531,172600,220717350,26850,26850,26850,26850,0
20240531,172500,220717350,26850,26850,26850,26850,0
20240531,172400,220717350,26850,26850,26850,26850,0
20240531,172300,220717350,26850,26850,26850,26850,0
20240531,172200,220717350,26850,26850,26850,26850,0
20240531,172100,220717350,26850,26850,26850,26850,0
20240531,172000,220717350,26850,26850,26850,26850,41
20240531,171900,220717350,26850,26850,26850,26850,0
20240531,171800,220717350,26850,26850,26850,26850,0
20240531,171700,220717350,26850,26850,26850,26850,0
20240531,171600,220717350,26850,26850,26850,26850,0
20240531,171500,220717350,26850,26850,26850,26850,0
20240531,171400,220717350,26850,26850,26850,26850,0
20240531,171300,220717350,26850,26850,26850,26850,0
20240531,171200,220717350,26850,26850,26850,26850,0
20240531,171100,220717350,26850,26850,26850,26850,0
20240531,171000,220717350,26850,26850,26850,26850,0
20240531,170900,220717350,26850,26850,26850,26850,0
20240531,170800,220717350,26850,26850,26850,26850,0
20240531,170700,220717350,26850,26850,26850,26850,0
20240531,170600,220717350,26850,26850,26850,26850,0
20240531,170500,220717350,26850,26850,26850,26850,0
20240531,170400,220717350,26850,26850,26850,26850,0
20240531,170300,220717350,26850,26850,26850,26850,0
20240531,170200,220717350,26850,26850,26850,26850,0
20240531,170100,220717350,26850,26850,26850,26850,0
20240531,170000,220717350,26850,26850,26850,26850,0
20240531,165900,220717350,26850,26850,26850,26850,0
20240531,165800,220717350,26850,26850,26850,26850,0
20240531,165700,220717350,26850,26850,26850,26850,0
20240531,165600,220717350,26850,26850,26850,26850,0
20240531,165500,220717350,26850,26850,26850,26850,0
20240531,165400,220717350,26850,26850,26850,26850,0
20240531,165300,220717350,26850,26850,26850,26850,0
20240531,165200,220717350,26850,26850,26850,26850,0
20240531,165100,220717350,26850,26850,26850,26850,0
20240531,165000,220717350,26850,26850,26850,26850,41
20240531,164900,220717350,26850,26850,26850,26850,0
20240531,164800,220717350,26850,26850,26850,26850,0
20240531,164700,220717350,26850,26850,26850,26850,0
20240531,164600,220717350,26850,26850,26850,26850,0
20240531,164500,220717350,26850,26850,26850,26850,0
20240531,164400,220717350,26850,26850,26850,26850,0
20240531,164300,220717350,26850,26850,26850,26850,0
20240531,164200,220717350,26850,26850,26850,26850,0
20240531,164100,220717350,26850,26850,26850,26850,0
20240531,164000,220717350,26850,26850,26850,26850,0
20240531,163900,220717350,26850,26850,26850,26850,0
20240531,163800,220717350,26850,26850,26850,26850,0
20240531,163700,220717350,26850,26850,26850,26850,0
20240531,163600,220717350,26850,26850,26850,26850,0
20240531,163500,220717350,26850,26850,26850,26850,0
20240531,163400,220717350,26850,26850,26850,26850,0
20240531,163300,220717350,26850,26850,26850,26850,0
20240531,163200,220717350,26850,26850,26850,26850,0
20240531,163100,220717350,26850,26850,26850,26850,0
20240531,163000,220717350,26850,26850,26850,26850,0
20240531,162900,220717350,26850,26850,26850,26850,0
20240531,162800,220717350,26850,26850,26850,26850,0
20240531,162700,220717350,26850,26850,26850,26850,0
20240531,162600,220717350,26850,26850,26850,26850,0
20240531,162500,220717350,26850,26850,26850,26850,0
20240531,162400,220717350,26850,26850,26850,26850,0
20240531,162300,220717350,26850,26850,26850,26850,0
20240531,162200,220717350,26850,26850,26850,26850,0
20240531,162100,220717350,26850,26850,26850,26850,0
20240531,162000,220717350,26850,26850,26850,26850,41
20240531,161900,220717350,26850,26850,26850,26850,0
20240531,161800,220717350,26850,26850,26850,26850,0
20240531,161700,220717350,26850,26850,26850,26850,0
20240531,161600,220717350,26850,26850,26850,26850,0
20240531,161500,220717350,26850,26850,26850,26850,0
20240531,161400,220717350,26850,26850,26850,26850,0
20240531,161300,220717350,26850,26850,26850,26850,0
20240531,161200,220717350,26850,26850,26850,26850,0
20240531,161100,220717350,26850,26850,26850,26850,0
20240531,161000,220717350,26850,26850,26850,26850,0
20240531,160900,220717350,26850,26850,26850,26850,0
20240531,160800,220717350,26850,26850,26850,26850,0
20240531,160700,220717350,26850,26850,26850,26850,0
20240531,160600,220717350,26850,26850,26850,26850,0
20240531,160500,220717350,26850,26850,26850,26850,0
20240531,160400,220717350,26850,26850,26850,26850,0
20240531,160300,220717350,26850,26850,26850,26850,0
20240531,160200,220717350,26850,26850,26850,26850,0
20240531,160100,220717350,26850,26850,26850,26850,0
20240531,160000,220717350,26850,26850,26850,26850,0
20240531,155900,220717350,26850,26850,26850,26850,0
20240531,155800,220717350,26850,26850,26850,26850,0
20240531,155700,220717350,26850,26850,26850,26850,0
20240531,155600,220717350,26850,26850,26850,26850,0
20240531,155500,220717350,26850,26850,26850,26850,0
20240531,155400,220717350,26850,26850,26850,26850,0
20240531,155300,220717350,26850,26850,26850,26850,0
20240531,155200,220717350,26850,26850,26850,26850,0
20240531,155100,220717350,26850,26850,26850,26850,0
20240531,155000,220717350,26850,26850,26850,26850,41
20240531,154900,220717350,26850,26850,26850,26850,0
20240531,154800,220717350,26850,26850,26850,26850,0
20240531,154700,220717350,26850,26850,26850,26850,0
20240531,154600,220717350,26850,26850,26850,26850,0
20240531,154500,220717350,26850,26850,26850,26850,0
20240531,154400,220717350,26850,26850,26850,26850,0
20240531,154300,220717350,26850,26850,26850,26850,0
20240531,154200,220717350,26850,26850,26850,26850,0
20240531,154100,220717350,26850,26850,26850,26850,0
20240531,154000,220717350,26850,26850,26850,26850,0
20240531,153900,220717350,26850,26850,26850,26850,0
20240531,153800,220717350,26850,26850,26850,26850,0
20240531,153700,220717350,26850,26850,26850,26850,0
20240531,153600,220717350,26850,26850,26850,26850,0
20240531,153500,220717350,26850,26850,26850,26850,0
20240531,153400,220717350,26850,26850,26850,26850,0
20240531,153300,220717350,26850,26850,26850,26850,0
20240531,153200,220717350,26850,26850,26850,26850,0
20240531,153100,220717350,26850,26850,26850,26850,0
20240531,153000,220717350,26850,26850,26850,26850,41
20240531,152900,219616500,26700,26700,26700,26700,0
20240531,152800,219616500,26700,26700,26700,26700,0
20240531,152700,219616500,26700,26700,26700,26700,0
20240531,152600,219616500,26700,26700,26700,26700,0
20240531,152500,219616500,26700,26700,26700,26700,0
20240531,152400,219616500,26700,26700,26700,26700,0
20240531,152300,219616500,26700,26700,26700,26700,0
20240531,152200,219616500,26700,26700,26700,26700,0
20240531,152100,219616500,26700,26700,26700,26700,0
20240531,152000,219616500,26700,26700,26700,26700,0
20240531,151900,219616500,26700,26700,26700,26700,97
20240531,151800,217026600,26700,26700,26700,26700,195
20240531,151700,211820100,26750,26750,26750,26750,9
20240531,151600,211579350,26700,26750,26750,26700,505
20240531,151500,198086400,26850,26850,26850,26850,0
20240531,151400,198086400,26850,26850,26850,26850,20
20240531,151300,197549400,26750,26750,26750,26750,0
20240531,151200,197549400,26750,26750,26750,26750,0
20240531,151100,197549400,26750,26750,26750,26750,0
20240531,151000,197549400,26750,26750,26750,26750,0
20240531,150900,197549400,26750,26750,26750,26750,0
20240531,150800,197549400,26750,26750,26750,26750,50
20240531,150700,196211900,26750,26850,26850,26750,31
20240531,150600,195382050,26800,26800,26800,26800,80
20240531,150500,193238050,26750,26750,26750,26750,20
20240531,150400,192703050,26750,26750,26750,26750,0
20240531,150300,192703050,26750,26750,26750,26750,0
20240531,150200,192703050,26750,26750,26750,26750,0
20240531,150100,192703050,26750,26750,26750,26750,5
20240531,150000,192569300,26750,26750,26750,26750,0
20240531,145900,192569300,26750,26750,26750,26750,0
20240531,145800,192569300,26750,26800,26800,26750,9
20240531,145700,192328450,26800,26800,26800,26800,0
20240531,145600,192328450,26800,26800,26800,26800,12
20240531,145500,192006850,26850,26850,26850,26850,0
20240531,145400,192006850,26850,26850,26850,26850,0
20240531,145300,192006850,26850,26850,26850,26850,0
20240531,145200,192006850,26850,26850,26850,26850,0
20240531,145100,192006850,26850,26850,26850,26850,0
20240531,145000,192006850,26850,26850,26850,26850,0
20240531,144900,192006850,26850,26850,26850,26850,64
20240531,144800,190288450,26800,26800,26800,26800,0
20240531,144700,190288450,26800,26800,26800,26800,0
20240531,144600,190288450,26800,26800,26800,26800,0
20240531,144500,190288450,26800,26800,26800,26800,55
20240531,144400,188814450,26800,26800,26800,26800,0
20240531,144300,188814450,26800,26800,26800,26800,0
20240531,144200,188814450,26800,26800,26800,26800,0
20240531,144100,188814450,26800,26800,26800,26800,0
20240531,144000,188814450,26800,26800,26800,26800,0
20240531,143900,188814450,26800,26800,26800,26800,0
20240531,143800,188814450,26800,26800,26800,26800,0
20240531,143700,188814450,26800,26800,26800,26800,0
20240531,143600,188814450,26800,26800,26800,26800,81
20240531,143500,186643650,26800,26800,26800,26800,0
20240531,143400,186643650,26800,26800,26800,26800,12
20240531,143300,186322050,26800,26800,26800,26800,13
20240531,143200,185973650,26800,26850,26850,26800,54
20240531,143100,184524950,26850,26850,26850,26850,0
20240531,143000,184524950,26850,26850,26850,26850,80
20240531,142900,182376950,26800,26800,26800,26800,0
20240531,142800,182376950,26800,26850,26850,26800,4
20240531,142700,182269700,26850,26850,26850,26850,58
20240531,142600,180712400,26800,26800,26800,26800,0
20240531,142500,180712400,26800,26800,26800,26800,97
20240531,142400,178112800,26900,26900,26900,26900,0
20240531,142300,178112800,26900,26900,26900,26900,390
20240531,142200,167621800,26900,26850,26900,26850,8
20240531,142100,167406700,26800,26800,26800,26800,0
20240531,142000,167406700,26800,26800,26800,26800,0
20240531,141900,167406700,26800,26800,26800,26800,4
20240531,141800,167299500,26900,26900,26900,26900,0
20240531,141700,167299500,26900,26900,26900,26900,0
20240531,141600,167299500,26900,26900,26900,26900,0
20240531,141500,167299500,26900,26900,26900,26900,0
20240531,141400,167299500,26900,26900,26900,26900,0
20240531,141300,167299500,26900,26900,26900,26900,0
20240531,141200,167299500,26900,26900,26900,26900,0
20240531,141100,167299500,26900,26900,26900,26900,1
20240531,141000,167272600,26900,26900,26900,26900,1
20240531,140900,167245700,26800,26800,26800,26800,0
20240531,140800,167245700,26800,26800,26800,26800,0
20240531,140700,167245700,26800,26800,26800,26800,0
20240531,140600,167245700,26800,26800,26800,26800,0
20240531,140500,167245700,26800,26800,26800,26800,0
20240531,140400,167245700,26800,26800,26800,26800,0
20240531,140300,167245700,26800,26800,26800,26800,0
20240531,140200,167245700,26800,26800,26800,26800,0
20240531,140100,167245700,26800,26800,26800,26800,0
20240531,140000,167245700,26800,26800,26800,26800,0
20240531,135900,167245700,26800,26800,26800,26800,103
20240531,135800,164485300,26850,26850,26850,26850,3
20240531,135700,164404750,26850,26850,26850,26850,0
20240531,135600,164404750,26850,26850,26850,26850,8
20240531,135500,164189950,26850,26850,26850,26850,0
20240531,135400,164189950,26850,26850,26850,26850,0
20240531,135300,164189950,26850,26850,26850,26850,22
20240531,135200,163599250,26850,26850,26850,26850,1
20240531,135100,163572400,26850,26850,26900,26850,473
20240531,135000,150862350,26850,26850,26850,26850,0
20240531,134900,150862350,26850,26850,26850,26850,3
20240531,134800,150781800,26850,26850,26850,26850,0
20240531,134700,150781800,26850,26850,26850,26850,118
20240531,134600,147613500,26800,26800,26800,26800,0
20240531,134500,147613500,26800,26800,26800,26800,17
20240531,134400,147157900,26800,26800,26800,26800,0
20240531,134300,147157900,26800,26800,26800,26800,81
20240531,134200,144987100,26800,26800,26800,26800,100
20240531,134100,142307100,26750,26750,26750,26750,0
20240531,134000,142307100,26750,26750,26750,26750,10
20240531,133900,142039600,26850,26850,26850,26850,0
20240531,133800,142039600,26850,26850,26850,26850,0
20240531,133700,142039600,26850,26850,26850,26850,0
20240531,133600,142039600,26850,26850,26850,26850,1
20240531,133500,142012750,26800,26800,26800,26800,300
20240531,133400,133972750,26750,26750,26750,26750,0
20240531,133300,133972750,26750,26750,26750,26750,0
20240531,133200,133972750,26750,26750,26750,26750,0
20240531,133100,133972750,26750,26750,26750,26750,0
20240531,133000,133972750,26750,26750,26750,26750,0
20240531,132900,133972750,26750,26750,26750,26750,12
20240531,132800,133651750,26750,26750,26750,26750,0
20240531,132700,133651750,26750,26750,26750,26750,0
20240531,132600,133651750,26750,26750,26750,26750,1
20240531,132500,133625000,26750,26750,26750,26750,0
20240531,132400,133625000,26750,26750,26750,26750,2
20240531,132300,133571500,26800,26800,26800,26800,0
20240531,132200,133571500,26800,26800,26800,26800,0
20240531,132100,133571500,26800,26800,26800,26800,68
20240531,132000,131749100,26800,26800,26800,26800,162
20240531,131900,127407500,26750,26750,26750,26750,0
20240531,131800,127407500,26750,26750,26750,26750,0
20240531,131700,127407500,26750,26750,26750,26750,0
20240531,131600,127407500,26750,26750,26750,26750,0
20240531,131500,127407500,26750,26750,26750,26750,0
20240531,131400,127407500,26750,26750,26750,26750,0
20240531,131300,127407500,26750,26750,26750,26750,0
20240531,131200,127407500,26750,26750,26750,26750,0
20240531,131100,127407500,26750,26750,26750,26750,0
20240531,131000,127407500,26750,26750,26750,26750,0
20240531,130900,127407500,26750,26750,26750,26750,43
20240531,130800,126257250,26750,26750,26750,26750,89
20240531,130700,123876500,26750,26700,26750,26700,15
20240531,130600,123475750,26700,26700,26700,26700,6
20240531,130500,123315550,26750,26750,26750,26750,0
20240531,130400,123315550,26750,26750,26750,26750,0
20240531,130300,123315550,26750,26750,26750,26700,315
20240531,130200,114900250,26700,26800,26800,26700,4
20240531,130100,114793250,26750,26750,26750,26750,345
20240531,130000,105564500,26800,26800,26800,26800,71
20240531,125900,103661700,26750,26750,26750,26750,8
20240531,125800,103447700,26850,26850,26850,26850,0
20240531,125700,103447700,26850,26850,26850,26850,0
20240531,125600,103447700,26850,26850,26850,26850,0
20240531,125500,103447700,26850,26850,26850,26850,0
20240531,125400,103447700,26850,26850,26850,26850,0
20240531,125300,103447700,26850,26750,26850,26750,35
20240531,125200,102509800,26750,26750,26750,26750,4
20240531,125100,102402800,26800,26800,26800,26800,0
20240531,125000,102402800,26800,26800,26800,26800,30
20240531,124900,101598800,26800,26800,26800,26800,0
20240531,124800,101598800,26800,26800,26800,26800,1
20240531,124700,101572000,26750,26750,26750,26750,12
20240531,124600,101251000,26750,26800,26800,26750,100
20240531,124500,98574350,26850,26850,26850,26850,0
20240531,124400,98574350,26850,26850,26850,26850,0
20240531,124300,98574350,26850,26850,26850,26850,0
20240531,124200,98574350,26850,26850,26850,26850,27
20240531,124100,97849400,26900,26900,26900,26900,1
20240531,124000,97822500,26900,26900,26900,26900,0
20240531,123900,97822500,26900,26900,26900,26900,0
20240531,123800,97822500,26900,26850,26900,26850,64
20240531,123700,96103900,26800,26800,26800,26800,0
20240531,123600,96103900,26800,26800,26800,26800,0
20240531,123500,96103900,26800,26800,26800,26800,0
20240531,123400,96103900,26800,26800,26800,26800,0
20240531,123300,96103900,26800,26800,26800,26800,21
20240531,123200,95541100,26800,26800,26800,26800,0
20240531,123100,95541100,26800,26800,26800,26800,0
20240531,123000,95541100,26800,26800,26800,26800,0
20240531,122900,95541100,26800,26850,26850,26800,119
20240531,122800,92347700,26850,26850,26900,26850,210
20240531,122700,86707500,26850,26850,26850,26850,12
20240531,122600,86385300,26800,26800,26800,26800,148
20240531,122500,82418900,26750,26750,26750,26750,0
20240531,122400,82418900,26750,26750,26750,26750,0
20240531,122300,82418900,26750,26750,26750,26750,0
20240531,122200,82418900,26750,26750,26750,26750,0
20240531,122100,82418900,26750,26750,26750,26750,1
20240531,122000,82392150,26750,26750,26750,26750,106
20240531,121900,79556650,26750,26750,26750,26750,0
20240531,121800,79556650,26750,26750,26750,26750,0
20240531,121700,79556650,26750,26750,26750,26750,2
20240531,121600,79503150,26750,26750,26750,26750,0
20240531,121500,79503150,26750,26750,26750,26750,202
20240531,121400,74099650,26750,26750,26750,26750,200
20240531,121300,68749650,26700,26700,26700,26700,0
20240531,121200,68749650,26700,26700,26700,26700,0
20240531,121100,68749650,26700,26700,26700,26700,0
20240531,121000,68749650,26700,26700,26700,26700,0
20240531,120900,68749650,26700,26700,26700,26700,0
20240531,120800,68749650,26700,26700,26700,26700,2
20240531,120700,68696250,26650,26650,26700,26650,5
20240531,120600,68562950,26650,26650,26650,26650,0
20240531,120500,68562950,26650,26650,26650,26650,0
20240531,120400,68562950,26650,26650,26650,26650,0
20240531,120300,68562950,26650,26650,26650,26650,0
20240531,120200,68562950,26650,26700,26700,26650,38
20240531,120100,67548650,26700,26700,26700,26700,3
20240531,120000,67468550,26700,26700,26700,26700,0
20240531,115900,67468550,26700,26700,26700,26700,0
20240531,115800,67468550,26700,26700,26700,26700,0
20240531,115700,67468550,26700,26700,26700,26700,0
20240531,115600,67468550,26700,26700,26700,26700,0
20240531,115500,67468550,26700,26700,26700,26700,0
20240531,115400,67468550,26700,26700,26700,26700,0
20240531,115300,67468550,26700,26700,26700,26700,0
20240531,115200,67468550,26700,26700,26700,26700,0
20240531,115100,67468550,26700,26700,26700,26700,0
20240531,115000,67468550,26700,26700,26700,26700,0
20240531,114900,67468550,26700,26700,26700,26700,0
20240531,114800,67468550,26700,26700,26700,26700,0
20240531,114700,67468550,26700,26700,26700,26700,1
20240531,114600,67441850,26700,26700,26700,26700,0
20240531,114500,67441850,26700,26700,26700,26700,0
20240531,114400,67441850,26700,26700,26700,26700,0
20240531,114300,67441850,26700,26700,26700,26700,0
20240531,114200,67441850,26700,26700,26700,26700,0
20240531,114100,67441850,26700,26700,26700,26700,0
20240531,114000,67441850,26700,26700,26700,26700,0
20240531,113900,67441850,26700,26700,26700,26700,0
20240531,113800,67441850,26700,26700,26700,26700,0
20240531,113700,67441850,26700,26700,26700,26700,0
20240531,113600,67441850,26700,26700,26700,26700,0
20240531,113500,67441850,26700,26700,26700,26700,0
20240531,113400,67441850,26700,26700,26700,26700,31
20240531,113300,66614150,26700,26700,26700,26700,0
20240531,113200,66614150,26700,26700,26700,26700,0
20240531,113100,66614150,26700,26700,26700,26700,0
20240531,113000,66614150,26700,26700,26700,26700,0
20240531,112900,66614150,26700,26700,26700,26700,0
20240531,112800,66614150,26700,26700,26700,26700,0
20240531,112700,66614150,26700,26700,26700,26700,0
20240531,112600,66614150,26700,26700,26700,26700,1
20240531,112500,66587450,26700,26700,26700,26700,0
20240531,112400,66587450,26700,26700,26700,26700,0
20240531,112300,66587450,26700,26700,26700,26700,0
20240531,112200,66587450,26700,26700,26700,26700,0
20240531,112100,66587450,26700,26700,26700,26700,0
20240531,112000,66587450,26700,26700,26700,26700,1
20240531,111900,66560750,26650,26650,26650,26650,0
20240531,111800,66560750,26650,26650,26650,26650,0
20240531,111700,66560750,26650,26650,26650,26650,0
20240531,111600,66560750,26650,26650,26650,26650,0
20240531,111500,66560750,26650,26650,26650,26650,0
20240531,111400,66560750,26650,26650,26650,26650,0
20240531,111300,66560750,26650,26650,26650,26650,0
20240531,111200,66560750,26650,26650,26650,26650,0
20240531,111100,66560750,26650,26650,26650,26650,0
20240531,111000,66560750,26650,26650,26650,26650,0
20240531,110900,66560750,26650,26650,26650,26650,0
20240531,110800,66560750,26650,26650,26650,26650,0
20240531,110700,66560750,26650,26650,26650,26650,0
20240531,110600,66560750,26650,26650,26650,26650,0
20240531,110500,66560750,26650,26650,26650,26650,0
20240531,110400,66560750,26650,26650,26650,26650,0
20240531,110300,66560750,26650,26650,26650,26650,0
20240531,110200,66560750,26650,26650,26650,26650,0
20240531,110100,66560750,26650,26650,26650,26650,0
20240531,110000,66560750,26650,26750,26750,26650,137
20240531,105900,62908700,26650,26650,26650,26650,14
20240531,105800,62535600,26650,26650,26650,26650,0
20240531,105700,62535600,26650,26650,26650,26650,10
20240531,105600,62269100,26650,26650,26650,26650,1
20240531,105500,62242450,26650,26700,26750,26650,545
20240531,105400,47697650,26750,26750,26750,26750,280
20240531,105300,40207650,26750,26750,26750,26750,0
20240531,105200,40207650,26750,26750,26750,26750,1
20240531,105100,40180900,26800,26800,26800,26800,8
20240531,105000,39966500,26750,26750,26750,26750,2
20240531,104900,39913000,26800,26800,26800,26800,0
20240531,104800,39913000,26800,26800,26800,26800,13
20240531,104700,39564600,26800,26800,26800,26800,15
20240531,104600,39162600,26800,26800,26800,26800,0
20240531,104500,39162600,26800,26800,26800,26800,0
20240531,104400,39162600,26800,26800,26800,26800,0
20240531,104300,39162600,26800,26800,26800,26800,0
20240531,104200,39162600,26800,26800,26800,26800,0
20240531,104100,39162600,26800,26800,26800,26800,0
20240531,104000,39162600,26800,26800,26800,26800,0
20240531,103900,39162600,26800,26800,26800,26800,0
20240531,103800,39162600,26800,26800,26800,26800,64
20240531,103700,37447400,26750,26750,26750,26750,0
20240531,103600,37447400,26750,26750,26750,26750,0
20240531,103500,37447400,26750,26750,26750,26750,0
20240531,103400,37447400,26750,26750,26750,26750,4
20240531,103300,37340400,26750,26750,26750,26750,33
20240531,103200,36457650,26800,26800,26800,26800,0
20240531,103100,36457650,26800,26800,26800,26800,0
20240531,103000,36457650,26800,26800,26800,26800,0
20240531,102900,36457650,26800,26800,26800,26800,0
20240531,102800,36457650,26800,26800,26800,26800,187
20240531,102700,31446050,26800,26800,26800,26800,0
20240531,102600,31446050,26800,26800,26800,26800,0
20240531,102500,31446050,26800,26800,26800,26800,0
20240531,102400,31446050,26800,26800,26800,26800,0
20240531,102300,31446050,26800,26800,26800,26800,0
20240531,102200,31446050,26800,26800,26800,26800,0
20240531,102100,31446050,26800,26800,26800,26800,1
20240531,102000,31419250,26800,26800,26800,26800,0
20240531,101900,31419250,26800,26800,26800,26800,0
20240531,101800,31419250,26800,26800,26800,26800,0
20240531,101700,31419250,26800,26800,26800,26800,0
20240531,101600,31419250,26800,26800,26800,26800,0
20240531,101500,31419250,26800,26800,26800,26800,0
20240531,101400,31419250,26800,26800,26800,26800,0
20240531,101300,31419250,26800,26800,26800,26800,0
20240531,101200,31419250,26800,26800,26800,26800,0
20240531,101100,31419250,26800,26800,26800,26800,0
20240531,101000,31419250,26800,26800,26800,26800,0
20240531,100900,31419250,26800,26800,26800,26800,0
20240531,100800,31419250,26800,26800,26800,26800,4
20240531,100700,31312050,26800,26800,26800,26800,0
20240531,100600,31312050,26800,26800,26800,26800,0
20240531,100500,31312050,26800,26800,26800,26800,1
20240531,100400,31285250,26800,26800,26800,26800,1
20240531,100300,31258450,26850,26850,26850,26850,1
20240531,100200,31231600,26850,26850,26850,26850,0
20240531,100100,31231600,26850,26850,26850,26850,0
20240531,100000,31231600,26850,26850,26850,26850,26
20240531,095900,30533500,26900,26900,26900,26900,5
20240531,095800,30399000,26800,26800,26800,26800,0
20240531,095700,30399000,26800,26800,26800,26800,0
20240531,095600,30399000,26800,26800,26800,26800,0
20240531,095500,30399000,26800,26800,26800,26800,0
20240531,095400,30399000,26800,26800,26800,26800,0
20240531,095300,30399000,26800,26800,26800,26800,0
20240531,095200,30399000,26800,26800,26800,26800,2
20240531,095100,30345400,26800,26800,26800,26800,0
20240531,095000,30345400,26800,26800,26800,26800,0
20240531,094900,30345400,26800,26800,26800,26800,0
20240531,094800,30345400,26800,26800,26800,26800,0
20240531,094700,30345400,26800,26800,26800,26800,5
20240531,094600,30211400,26950,26950,26950,26950,0
20240531,094500,30211400,26950,26950,26950,26950,0
20240531,094400,30211400,26950,26950,26950,26950,1
20240531,094300,30184450,26950,26950,26950,26950,0
20240531,094200,30184450,26950,26950,26950,26950,3
20240531,094100,30103600,27000,26950,27000,26950,339
20240531,094000,20967350,26800,26800,26800,26800,1
20240531,093900,20940550,26800,26800,26800,26800,0
20240531,093800,20940550,26800,26800,26800,26800,0
20240531,093700,20940550,26800,26800,26800,26800,0
20240531,093600,20940550,26800,26800,26800,26800,1
20240531,093500,20913750,26800,26800,26800,26800,3
20240531,093400,20833350,26750,26750,26750,26750,1
20240531,093300,20806600,26800,26800,26800,26800,0
20240531,093200,20806600,26800,26800,26800,26800,0
20240531,093100,20806600,26800,26800,26800,26800,8
20240531,093000,20592200,26800,26800,26800,26800,1
20240531,092900,20565400,26750,26750,26750,26750,7
20240531,092800,20378150,26800,26800,26800,26750,51
20240531,092700,19011600,26850,26850,26850,26850,0
20240531,092600,19011600,26850,26850,26850,26850,0
20240531,092500,19011600,26850,26850,26850,26850,3
20240531,092400,18931050,26850,26850,26850,26850,0
20240531,092300,18931050,26850,26850,26850,26850,24
20240531,092200,18286650,26950,26950,26950,26950,0
20240531,092100,18286650,26950,26950,26950,26950,0
20240531,092000,18286650,26950,26950,26950,26950,0
20240531,091900,18286650,26950,26950,26950,26950,0
20240531,091800,18286650,26950,26950,26950,26950,3
20240531,091700,18205800,27050,27050,27050,27050,0
20240531,091600,18205800,27050,27050,27050,27050,0
20240531,091500,18205800,27050,27050,27050,27050,0
20240531,091400,18205800,27050,27050,27050,27050,0
20240531,091300,18205800,27050,27050,27050,27050,0
20240531,091200,18205800,27050,27050,27050,27050,0
20240531,091100,18205800,27050,27050,27050,27050,0
20240531,091000,18205800,27050,27050,27050,27050,0
20240531,090900,18205800,27050,26850,27050,26850,231
20240531,090800,11998200,26850,26800,26850,26800,6
20240531,090700,11837150,26850,26750,26850,26700,248
20240531,090600,5208200,26850,26800,26850,26700,92
20240531,090500,2747800,26850,26850,26850,26850,0
20240531,090400,2747800,26850,26850,26850,26850,1
20240531,090300,2720950,26900,26850,26900,26850,8
20240531,090200,2505850,26850,26850,26850,26850,1
20240531,090100,2479000,26900,26900,26900,26900,8
20240531,090000,2263800,26950,26950,26950,26950,84