KissMeData/039420/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,192400,80543810,2695,2695,2695,2695,259
20240531,192300,80543810,2695,2695,2695,2695,0
20240531,192200,80543810,2695,2695,2695,2695,0
20240531,192100,80543810,2695,2695,2695,2695,0
20240531,192000,80543810,2695,2695,2695,2695,0
20240531,191900,80543810,2695,2695,2695,2695,0
20240531,191800,80543810,2695,2695,2695,2695,0
20240531,191700,80543810,2695,2695,2695,2695,0
20240531,191600,80543810,2695,2695,2695,2695,0
20240531,191500,80543810,2695,2695,2695,2695,0
20240531,191400,80543810,2695,2695,2695,2695,0
20240531,191300,80543810,2695,2695,2695,2695,0
20240531,191200,80543810,2695,2695,2695,2695,0
20240531,191100,80543810,2695,2695,2695,2695,0
20240531,191000,80543810,2695,2695,2695,2695,0
20240531,190900,80543810,2695,2695,2695,2695,0
20240531,190800,80543810,2695,2695,2695,2695,0
20240531,190700,80543810,2695,2695,2695,2695,0
20240531,190600,80543810,2695,2695,2695,2695,0
20240531,190500,80543810,2695,2695,2695,2695,0
20240531,190400,80543810,2695,2695,2695,2695,0
20240531,190300,80543810,2695,2695,2695,2695,0
20240531,190200,80543810,2695,2695,2695,2695,0
20240531,190100,80543810,2695,2695,2695,2695,0
20240531,190000,80543810,2695,2695,2695,2695,0
20240531,185900,80543810,2695,2695,2695,2695,0
20240531,185800,80543810,2695,2695,2695,2695,0
20240531,185700,80543810,2695,2695,2695,2695,0
20240531,185600,80543810,2695,2695,2695,2695,0
20240531,185500,80543810,2695,2695,2695,2695,0
20240531,185400,80543810,2695,2695,2695,2695,259
20240531,185300,80543810,2695,2695,2695,2695,0
20240531,185200,80543810,2695,2695,2695,2695,0
20240531,185100,80543810,2695,2695,2695,2695,0
20240531,185000,80543810,2695,2695,2695,2695,0
20240531,184900,80543810,2695,2695,2695,2695,0
20240531,184800,80543810,2695,2695,2695,2695,0
20240531,184700,80543810,2695,2695,2695,2695,0
20240531,184600,80543810,2695,2695,2695,2695,0
20240531,184500,80543810,2695,2695,2695,2695,0
20240531,184400,80543810,2695,2695,2695,2695,0
20240531,184300,80543810,2695,2695,2695,2695,0
20240531,184200,80543810,2695,2695,2695,2695,0
20240531,184100,80543810,2695,2695,2695,2695,0
20240531,184000,80543810,2695,2695,2695,2695,0
20240531,183900,80543810,2695,2695,2695,2695,0
20240531,183800,80543810,2695,2695,2695,2695,0
20240531,183700,80543810,2695,2695,2695,2695,0
20240531,183600,80543810,2695,2695,2695,2695,0
20240531,183500,80543810,2695,2695,2695,2695,0
20240531,183400,80543810,2695,2695,2695,2695,0
20240531,183300,80543810,2695,2695,2695,2695,0
20240531,183200,80543810,2695,2695,2695,2695,0
20240531,183100,80543810,2695,2695,2695,2695,0
20240531,183000,80543810,2695,2695,2695,2695,0
20240531,182900,80543810,2695,2695,2695,2695,0
20240531,182800,80543810,2695,2695,2695,2695,0
20240531,182700,80543810,2695,2695,2695,2695,0
20240531,182600,80543810,2695,2695,2695,2695,0
20240531,182500,80543810,2695,2695,2695,2695,0
20240531,182400,80543810,2695,2695,2695,2695,259
20240531,182300,80543810,2695,2695,2695,2695,0
20240531,182200,80543810,2695,2695,2695,2695,0
20240531,182100,80543810,2695,2695,2695,2695,0
20240531,182000,80543810,2695,2695,2695,2695,0
20240531,181900,80543810,2695,2695,2695,2695,0
20240531,181800,80543810,2695,2695,2695,2695,0
20240531,181700,80543810,2695,2695,2695,2695,0
20240531,181600,80543810,2695,2695,2695,2695,0
20240531,181500,80543810,2695,2695,2695,2695,0
20240531,181400,80543810,2695,2695,2695,2695,0
20240531,181300,80543810,2695,2695,2695,2695,0
20240531,181200,80543810,2695,2695,2695,2695,0
20240531,181100,80543810,2695,2695,2695,2695,0
20240531,181000,80543810,2695,2695,2695,2695,0
20240531,180900,80543810,2695,2695,2695,2695,0
20240531,180800,80543810,2695,2695,2695,2695,0
20240531,180700,80543810,2695,2695,2695,2695,0
20240531,180600,80543810,2695,2695,2695,2695,0
20240531,180500,80543810,2695,2695,2695,2695,0
20240531,180400,80543810,2695,2695,2695,2695,0
20240531,180300,80543810,2695,2695,2695,2695,0
20240531,180200,80543810,2695,2695,2695,2695,0
20240531,180100,80543810,2695,2695,2695,2695,0
20240531,180000,80543810,2695,2695,2695,2695,0
20240531,175900,80543810,2695,2695,2695,2695,0
20240531,175800,80543810,2695,2695,2695,2695,0
20240531,175700,80543810,2695,2695,2695,2695,0
20240531,175600,80543810,2695,2695,2695,2695,0
20240531,175500,80543810,2695,2695,2695,2695,0
20240531,175400,80543810,2695,2695,2695,2695,259
20240531,175300,80543810,2695,2695,2695,2695,0
20240531,175200,80543810,2695,2695,2695,2695,0
20240531,175100,80543810,2695,2695,2695,2695,0
20240531,175000,80543810,2695,2695,2695,2695,0
20240531,174900,80543810,2695,2695,2695,2695,0
20240531,174800,80543810,2695,2695,2695,2695,0
20240531,174700,80543810,2695,2695,2695,2695,0
20240531,174600,80543810,2695,2695,2695,2695,0
20240531,174500,80543810,2695,2695,2695,2695,0
20240531,174400,80543810,2695,2695,2695,2695,0
20240531,174300,80543810,2695,2695,2695,2695,0
20240531,174200,80543810,2695,2695,2695,2695,0
20240531,174100,80543810,2695,2695,2695,2695,0
20240531,174000,80543810,2695,2695,2695,2695,0
20240531,173900,80543810,2695,2695,2695,2695,0
20240531,173800,80543810,2695,2695,2695,2695,0
20240531,173700,80543810,2695,2695,2695,2695,0
20240531,173600,80543810,2695,2695,2695,2695,0
20240531,173500,80543810,2695,2695,2695,2695,0
20240531,173400,80543810,2695,2695,2695,2695,0
20240531,173300,80543810,2695,2695,2695,2695,0
20240531,173200,80543810,2695,2695,2695,2695,0
20240531,173100,80543810,2695,2695,2695,2695,0
20240531,173000,80543810,2695,2695,2695,2695,0
20240531,172900,80543810,2695,2695,2695,2695,0
20240531,172800,80543810,2695,2695,2695,2695,0
20240531,172700,80543810,2695,2695,2695,2695,0
20240531,172600,80543810,2695,2695,2695,2695,0
20240531,172500,80543810,2695,2695,2695,2695,0
20240531,172400,80543810,2695,2695,2695,2695,259
20240531,172300,80543810,2695,2695,2695,2695,0
20240531,172200,80543810,2695,2695,2695,2695,0
20240531,172100,80543810,2695,2695,2695,2695,0
20240531,172000,80543810,2695,2695,2695,2695,0
20240531,171900,80543810,2695,2695,2695,2695,0
20240531,171800,80543810,2695,2695,2695,2695,0
20240531,171700,80543810,2695,2695,2695,2695,0
20240531,171600,80543810,2695,2695,2695,2695,0
20240531,171500,80543810,2695,2695,2695,2695,0
20240531,171400,80543810,2695,2695,2695,2695,0
20240531,171300,80543810,2695,2695,2695,2695,0
20240531,171200,80543810,2695,2695,2695,2695,0
20240531,171100,80543810,2695,2695,2695,2695,0
20240531,171000,80543810,2695,2695,2695,2695,0
20240531,170900,80543810,2695,2695,2695,2695,0
20240531,170800,80543810,2695,2695,2695,2695,0
20240531,170700,80543810,2695,2695,2695,2695,0
20240531,170600,80543810,2695,2695,2695,2695,0
20240531,170500,80543810,2695,2695,2695,2695,0
20240531,170400,80543810,2695,2695,2695,2695,0
20240531,170300,80543810,2695,2695,2695,2695,0
20240531,170200,80543810,2695,2695,2695,2695,0
20240531,170100,80543810,2695,2695,2695,2695,0
20240531,170000,80543810,2695,2695,2695,2695,0
20240531,165900,80543810,2695,2695,2695,2695,0
20240531,165800,80543810,2695,2695,2695,2695,0
20240531,165700,80543810,2695,2695,2695,2695,0
20240531,165600,80543810,2695,2695,2695,2695,0
20240531,165500,80543810,2695,2695,2695,2695,0
20240531,165400,80543810,2695,2695,2695,2695,259
20240531,165300,80543810,2695,2695,2695,2695,0
20240531,165200,80543810,2695,2695,2695,2695,0
20240531,165100,80543810,2695,2695,2695,2695,0
20240531,165000,80543810,2695,2695,2695,2695,0
20240531,164900,80543810,2695,2695,2695,2695,0
20240531,164800,80543810,2695,2695,2695,2695,0
20240531,164700,80543810,2695,2695,2695,2695,0
20240531,164600,80543810,2695,2695,2695,2695,0
20240531,164500,80543810,2695,2695,2695,2695,0
20240531,164400,80543810,2695,2695,2695,2695,0
20240531,164300,80543810,2695,2695,2695,2695,0
20240531,164200,80543810,2695,2695,2695,2695,0
20240531,164100,80543810,2695,2695,2695,2695,0
20240531,164000,80543810,2695,2695,2695,2695,0
20240531,163900,80543810,2695,2695,2695,2695,0
20240531,163800,80543810,2695,2695,2695,2695,0
20240531,163700,80543810,2695,2695,2695,2695,0
20240531,163600,80543810,2695,2695,2695,2695,0
20240531,163500,80543810,2695,2695,2695,2695,0
20240531,163400,80543810,2695,2695,2695,2695,0
20240531,163300,80543810,2695,2695,2695,2695,0
20240531,163200,80543810,2695,2695,2695,2695,0
20240531,163100,80543810,2695,2695,2695,2695,0
20240531,163000,80543810,2695,2695,2695,2695,0
20240531,162900,80543810,2695,2695,2695,2695,0
20240531,162800,80543810,2695,2695,2695,2695,0
20240531,162700,80543810,2695,2695,2695,2695,0
20240531,162600,80543810,2695,2695,2695,2695,0
20240531,162500,80543810,2695,2695,2695,2695,0
20240531,162400,80543810,2695,2695,2695,2695,259
20240531,162300,80543810,2695,2695,2695,2695,0
20240531,162200,80543810,2695,2695,2695,2695,0
20240531,162100,80543810,2695,2695,2695,2695,0
20240531,162000,80543810,2695,2695,2695,2695,0
20240531,161900,80543810,2695,2695,2695,2695,0
20240531,161800,80543810,2695,2695,2695,2695,0
20240531,161700,80543810,2695,2695,2695,2695,0
20240531,161600,80543810,2695,2695,2695,2695,0
20240531,161500,80543810,2695,2695,2695,2695,0
20240531,161400,80543810,2695,2695,2695,2695,0
20240531,161300,80543810,2695,2695,2695,2695,0
20240531,161200,80543810,2695,2695,2695,2695,0
20240531,161100,80543810,2695,2695,2695,2695,0
20240531,161000,80543810,2695,2695,2695,2695,0
20240531,160900,80543810,2695,2695,2695,2695,0
20240531,160800,80543810,2695,2695,2695,2695,0
20240531,160700,80543810,2695,2695,2695,2695,0
20240531,160600,80543810,2695,2695,2695,2695,0
20240531,160500,80543810,2695,2695,2695,2695,0
20240531,160400,80543810,2695,2695,2695,2695,0
20240531,160300,80543810,2695,2695,2695,2695,0
20240531,160200,80543810,2695,2695,2695,2695,0
20240531,160100,80543810,2695,2695,2695,2695,0
20240531,160000,80543810,2695,2695,2695,2695,0
20240531,155900,80543810,2695,2695,2695,2695,0
20240531,155800,80543810,2695,2695,2695,2695,0
20240531,155700,80543810,2695,2695,2695,2695,0
20240531,155600,80543810,2695,2695,2695,2695,0
20240531,155500,80543810,2695,2695,2695,2695,0
20240531,155400,80543810,2695,2695,2695,2695,259
20240531,155300,80543810,2695,2695,2695,2695,0
20240531,155200,80543810,2695,2695,2695,2695,0
20240531,155100,80543810,2695,2695,2695,2695,0
20240531,155000,80543810,2695,2695,2695,2695,0
20240531,154900,80543810,2695,2695,2695,2695,0
20240531,154800,80543810,2695,2695,2695,2695,0
20240531,154700,80543810,2695,2695,2695,2695,0
20240531,154600,80543810,2695,2695,2695,2695,0
20240531,154500,80543810,2695,2695,2695,2695,0
20240531,154400,80543810,2695,2695,2695,2695,0
20240531,154300,80543810,2695,2695,2695,2695,0
20240531,154200,80543810,2695,2695,2695,2695,0
20240531,154100,80543810,2695,2695,2695,2695,0
20240531,154000,80543810,2695,2695,2695,2695,0
20240531,153900,80543810,2695,2695,2695,2695,0
20240531,153800,80543810,2695,2695,2695,2695,0
20240531,153700,80543810,2695,2695,2695,2695,0
20240531,153600,80543810,2695,2695,2695,2695,0
20240531,153500,80543810,2695,2695,2695,2695,0
20240531,153400,80543810,2695,2695,2695,2695,0
20240531,153300,80543810,2695,2695,2695,2695,0
20240531,153200,80543810,2695,2695,2695,2695,0
20240531,153100,80543810,2695,2695,2695,2695,0
20240531,153000,80543810,2695,2695,2695,2695,259
20240531,152900,79845805,2695,2695,2695,2695,0
20240531,152800,79845805,2695,2695,2695,2695,0
20240531,152700,79845805,2695,2695,2695,2695,0
20240531,152600,79845805,2695,2695,2695,2695,0
20240531,152500,79845805,2695,2695,2695,2695,0
20240531,152400,79845805,2695,2695,2695,2695,0
20240531,152300,79845805,2695,2695,2695,2695,0
20240531,152200,79845805,2695,2695,2695,2695,0
20240531,152100,79845805,2695,2695,2695,2695,0
20240531,152000,79845805,2695,2695,2695,2695,0
20240531,151900,79845805,2695,2695,2695,2695,38
20240531,151800,79743395,2695,2695,2695,2695,4
20240531,151700,79732615,2695,2695,2695,2695,0
20240531,151600,79732615,2695,2695,2695,2695,11
20240531,151500,79702970,2695,2695,2695,2695,73
20240531,151400,79506235,2695,2695,2695,2695,0
20240531,151300,79506235,2695,2695,2695,2695,5
20240531,151200,79492760,2700,2700,2700,2700,2
20240531,151100,79487360,2695,2695,2695,2695,9
20240531,151000,79463105,2695,2695,2695,2695,0
20240531,150900,79463105,2695,2695,2695,2695,0
20240531,150800,79463105,2695,2695,2695,2695,0
20240531,150700,79463105,2695,2695,2695,2695,0
20240531,150600,79463105,2695,2695,2695,2695,0
20240531,150500,79463105,2695,2685,2695,2685,80
20240531,150400,79247685,2685,2685,2685,2685,0
20240531,150300,79247685,2685,2710,2710,2685,2061
20240531,150200,73710035,2690,2690,2690,2690,19
20240531,150100,73658925,2700,2700,2700,2700,0
20240531,150000,73658925,2700,2700,2700,2700,12
20240531,145900,73626525,2700,2700,2700,2700,0
20240531,145800,73626525,2700,2700,2700,2700,15
20240531,145700,73586025,2700,2700,2700,2700,0
20240531,145600,73586025,2700,2700,2700,2700,0
20240531,145500,73586025,2700,2700,2700,2700,7
20240531,145400,73567125,2700,2700,2700,2700,0
20240531,145300,73567125,2700,2700,2700,2700,19
20240531,145200,73515825,2700,2700,2700,2700,0
20240531,145100,73515825,2700,2700,2700,2700,0
20240531,145000,73515825,2700,2700,2700,2700,9
20240531,144900,73491525,2700,2700,2700,2700,0
20240531,144800,73491525,2700,2700,2700,2700,17
20240531,144700,73445625,2700,2700,2700,2700,0
20240531,144600,73445625,2700,2700,2700,2700,0
20240531,144500,73445625,2700,2700,2700,2700,18
20240531,144400,73397025,2700,2700,2700,2700,0
20240531,144300,73397025,2700,2700,2700,2700,0
20240531,144200,73397025,2700,2700,2700,2700,0
20240531,144100,73397025,2700,2700,2700,2700,0
20240531,144000,73397025,2700,2700,2700,2700,3
20240531,143900,73388925,2710,2710,2710,2710,0
20240531,143800,73388925,2710,2710,2710,2710,0
20240531,143700,73388925,2710,2710,2710,2710,0
20240531,143600,73388925,2710,2710,2710,2710,0
20240531,143500,73388925,2710,2710,2710,2710,0
20240531,143400,73388925,2710,2710,2710,2710,150
20240531,143300,72982425,2710,2710,2710,2710,0
20240531,143200,72982425,2710,2710,2710,2710,0
20240531,143100,72982425,2710,2710,2710,2710,15
20240531,143000,72941775,2690,2690,2690,2690,396
20240531,142900,71876535,2690,2690,2690,2690,0
20240531,142800,71876535,2690,2690,2690,2690,0
20240531,142700,71876535,2690,2690,2690,2690,0
20240531,142600,71876535,2690,2690,2690,2690,0
20240531,142500,71876535,2690,2690,2690,2690,0
20240531,142400,71876535,2690,2690,2690,2690,0
20240531,142300,71876535,2690,2690,2690,2690,0
20240531,142200,71876535,2690,2690,2690,2690,0
20240531,142100,71876535,2690,2690,2690,2690,0
20240531,142000,71876535,2690,2705,2705,2690,4000
20240531,141900,61105605,2710,2710,2710,2710,1
20240531,141800,61102895,2705,2705,2705,2705,0
20240531,141700,61102895,2705,2705,2705,2705,0
20240531,141600,61102895,2705,2705,2705,2705,0
20240531,141500,61102895,2705,2705,2705,2705,0
20240531,141400,61102895,2705,2705,2705,2705,0
20240531,141300,61102895,2705,2705,2705,2705,0
20240531,141200,61102895,2705,2705,2705,2705,0
20240531,141100,61102895,2705,2705,2705,2705,1
20240531,141000,61100190,2705,2705,2705,2705,0
20240531,140900,61100190,2705,2705,2705,2705,0
20240531,140800,61100190,2705,2705,2705,2705,0
20240531,140700,61100190,2705,2705,2705,2705,0
20240531,140600,61100190,2705,2705,2705,2705,0
20240531,140500,61100190,2705,2705,2705,2705,0
20240531,140400,61100190,2705,2705,2705,2705,0
20240531,140300,61100190,2705,2705,2705,2705,0
20240531,140200,61100190,2705,2705,2705,2705,0
20240531,140100,61100190,2705,2705,2705,2705,0
20240531,140000,61100190,2705,2705,2705,2705,0
20240531,135900,61100190,2705,2705,2705,2705,0
20240531,135800,61100190,2705,2705,2705,2705,0
20240531,135700,61100190,2705,2705,2705,2705,0
20240531,135600,61100190,2705,2705,2705,2705,0
20240531,135500,61100190,2705,2705,2705,2705,0
20240531,135400,61100190,2705,2705,2705,2705,0
20240531,135300,61100190,2705,2705,2705,2705,0
20240531,135200,61100190,2705,2705,2705,2705,0
20240531,135100,61100190,2705,2705,2705,2705,0
20240531,135000,61100190,2705,2705,2705,2705,0
20240531,134900,61100190,2705,2705,2705,2705,1000
20240531,134800,58395190,2710,2710,2710,2710,0
20240531,134700,58395190,2710,2710,2710,2710,0
20240531,134600,58395190,2710,2710,2710,2710,446
20240531,134500,57186530,2715,2715,2715,2715,0
20240531,134400,57186530,2715,2715,2715,2715,0
20240531,134300,57186530,2715,2715,2715,2715,0
20240531,134200,57186530,2715,2715,2715,2715,0
20240531,134100,57186530,2715,2715,2715,2715,0
20240531,134000,57186530,2715,2715,2715,2715,0
20240531,133900,57186530,2715,2715,2715,2715,0
20240531,133800,57186530,2715,2715,2715,2715,0
20240531,133700,57186530,2715,2715,2715,2715,0
20240531,133600,57186530,2715,2715,2715,2715,0
20240531,133500,57186530,2715,2715,2715,2715,0
20240531,133400,57186530,2715,2715,2715,2715,0
20240531,133300,57186530,2715,2715,2715,2715,0
20240531,133200,57186530,2715,2715,2715,2715,0
20240531,133100,57186530,2715,2715,2715,2715,0
20240531,133000,57186530,2715,2715,2715,2715,0
20240531,132900,57186530,2715,2715,2715,2715,0
20240531,132800,57186530,2715,2715,2715,2715,0
20240531,132700,57186530,2715,2715,2715,2715,0
20240531,132600,57186530,2715,2715,2715,2715,0
20240531,132500,57186530,2715,2715,2715,2715,0
20240531,132400,57186530,2715,2715,2715,2715,0
20240531,132300,57186530,2715,2715,2715,2715,0
20240531,132200,57186530,2715,2700,2715,2700,1036
20240531,132100,54380350,2700,2700,2700,2700,0
20240531,132000,54380350,2700,2700,2700,2700,0
20240531,131900,54380350,2700,2700,2700,2700,0
20240531,131800,54380350,2700,2700,2700,2700,0
20240531,131700,54380350,2700,2700,2700,2700,0
20240531,131600,54380350,2700,2700,2700,2700,0
20240531,131500,54380350,2700,2700,2700,2700,0
20240531,131400,54380350,2700,2700,2700,2700,0
20240531,131300,54380350,2700,2700,2700,2700,0
20240531,131200,54380350,2700,2700,2700,2700,0
20240531,131100,54380350,2700,2700,2700,2700,0
20240531,131000,54380350,2700,2700,2700,2700,0
20240531,130900,54380350,2700,2700,2700,2700,0
20240531,130800,54380350,2700,2700,2700,2700,0
20240531,130700,54380350,2700,2700,2700,2700,0
20240531,130600,54380350,2700,2700,2700,2700,0
20240531,130500,54380350,2700,2700,2700,2700,0
20240531,130400,54380350,2700,2700,2700,2700,0
20240531,130300,54380350,2700,2700,2700,2700,713
20240531,130200,52455250,2700,2700,2700,2700,600
20240531,130100,50835250,2700,2700,2700,2700,300
20240531,130000,50025250,2700,2700,2700,2700,0
20240531,125900,50025250,2700,2700,2700,2700,0
20240531,125800,50025250,2700,2700,2700,2700,1
20240531,125700,50022550,2700,2700,2700,2700,0
20240531,125600,50022550,2700,2700,2700,2700,0
20240531,125500,50022550,2700,2700,2700,2700,0
20240531,125400,50022550,2700,2700,2700,2700,0
20240531,125300,50022550,2700,2700,2700,2700,0
20240531,125200,50022550,2700,2700,2700,2700,0
20240531,125100,50022550,2700,2700,2700,2700,0
20240531,125000,50022550,2700,2700,2700,2700,0
20240531,124900,50022550,2700,2700,2700,2700,0
20240531,124800,50022550,2700,2700,2700,2700,0
20240531,124700,50022550,2700,2700,2700,2700,0
20240531,124600,50022550,2700,2700,2700,2700,0
20240531,124500,50022550,2700,2700,2700,2700,0
20240531,124400,50022550,2700,2700,2700,2700,0
20240531,124300,50022550,2700,2700,2700,2700,0
20240531,124200,50022550,2700,2700,2700,2700,0
20240531,124100,50022550,2700,2700,2700,2700,0
20240531,124000,50022550,2700,2700,2700,2700,0
20240531,123900,50022550,2700,2700,2700,2700,70
20240531,123800,49833550,2700,2700,2700,2700,0
20240531,123700,49833550,2700,2700,2700,2700,1
20240531,123600,49830850,2690,2690,2690,2690,0
20240531,123500,49830850,2690,2690,2690,2690,0
20240531,123400,49830850,2690,2690,2690,2690,0
20240531,123300,49830850,2690,2690,2690,2690,0
20240531,123200,49830850,2690,2690,2690,2690,0
20240531,123100,49830850,2690,2690,2690,2690,0
20240531,123000,49830850,2690,2690,2690,2690,0
20240531,122900,49830850,2690,2690,2690,2690,1
20240531,122800,49828160,2695,2695,2695,2695,0
20240531,122700,49828160,2695,2695,2695,2695,0
20240531,122600,49828160,2695,2695,2695,2695,0
20240531,122500,49828160,2695,2695,2695,2695,0
20240531,122400,49828160,2695,2695,2695,2695,0
20240531,122300,49828160,2695,2695,2695,2695,0
20240531,122200,49828160,2695,2695,2695,2695,0
20240531,122100,49828160,2695,2695,2695,2695,0
20240531,122000,49828160,2695,2695,2695,2695,0
20240531,121900,49828160,2695,2695,2695,2695,0
20240531,121800,49828160,2695,2695,2695,2695,0
20240531,121700,49828160,2695,2695,2695,2695,246
20240531,121600,49165190,2695,2695,2695,2695,0
20240531,121500,49165190,2695,2695,2695,2695,0
20240531,121400,49165190,2695,2695,2695,2695,0
20240531,121300,49165190,2695,2695,2695,2695,0
20240531,121200,49165190,2695,2695,2695,2695,0
20240531,121100,49165190,2695,2695,2695,2695,0
20240531,121000,49165190,2695,2695,2695,2695,1
20240531,120900,49162495,2685,2685,2685,2685,0
20240531,120800,49162495,2685,2685,2685,2685,0
20240531,120700,49162495,2685,2685,2685,2685,6
20240531,120600,49146385,2700,2690,2700,2680,9110
20240531,120500,24648045,2695,2695,2695,2695,0
20240531,120400,24648045,2695,2695,2695,2695,1
20240531,120300,24645350,2690,2690,2690,2690,0
20240531,120200,24645350,2690,2690,2690,2690,0
20240531,120100,24645350,2690,2690,2690,2690,59
20240531,120000,24486640,2690,2690,2690,2690,3
20240531,115900,24478570,2690,2690,2690,2690,0
20240531,115800,24478570,2690,2690,2690,2690,0
20240531,115700,24478570,2690,2690,2690,2690,0
20240531,115600,24478570,2690,2690,2690,2690,2
20240531,115500,24473190,2690,2690,2690,2690,0
20240531,115400,24473190,2690,2690,2690,2690,0
20240531,115300,24473190,2690,2690,2690,2690,3
20240531,115200,24465120,2695,2695,2695,2695,0
20240531,115100,24465120,2695,2695,2695,2695,0
20240531,115000,24465120,2695,2695,2695,2695,1
20240531,114900,24462425,2690,2690,2690,2690,2
20240531,114800,24457045,2690,2690,2690,2690,0
20240531,114700,24457045,2690,2690,2690,2690,1
20240531,114600,24454355,2690,2690,2690,2690,3
20240531,114500,24446285,2695,2695,2695,2695,0
20240531,114400,24446285,2695,2695,2695,2695,1
20240531,114300,24443590,2690,2690,2690,2690,3
20240531,114200,24435520,2695,2695,2695,2695,0
20240531,114100,24435520,2695,2695,2695,2695,0
20240531,114000,24435520,2695,2695,2695,2695,51
20240531,113900,24298075,2695,2695,2695,2695,2
20240531,113800,24292685,2695,2695,2695,2695,0
20240531,113700,24292685,2695,2690,2695,2690,317
20240531,113600,23439870,2690,2690,2690,2690,0
20240531,113500,23439870,2690,2695,2695,2690,15
20240531,113400,23399455,2695,2695,2695,2695,0
20240531,113300,23399455,2695,2695,2695,2695,3
20240531,113200,23391370,2695,2695,2695,2695,0
20240531,113100,23391370,2695,2695,2695,2695,0
20240531,113000,23391370,2695,2695,2695,2695,106
20240531,112900,23105700,2695,2695,2695,2695,3
20240531,112800,23097615,2695,2695,2695,2695,241
20240531,112700,22448120,2695,2695,2695,2695,260
20240531,112600,21747420,2695,2700,2700,2695,3
20240531,112500,21739330,2695,2695,2695,2695,20
20240531,112400,21685430,2700,2700,2700,2700,1
20240531,112300,21682730,2695,2695,2700,2695,46
20240531,112200,21558615,2695,2695,2695,2695,39
20240531,112100,21453510,2695,2695,2695,2695,0
20240531,112000,21453510,2695,2695,2695,2695,4
20240531,111900,21442730,2695,2695,2695,2695,19
20240531,111800,21391525,2695,2695,2695,2695,4
20240531,111700,21380745,2695,2695,2695,2695,10
20240531,111600,21353795,2695,2695,2695,2695,12
20240531,111500,21321455,2695,2695,2695,2695,23
20240531,111400,21259470,2695,2695,2695,2695,0
20240531,111300,21259470,2695,2695,2695,2695,19
20240531,111200,21208265,2695,2695,2695,2695,0
20240531,111100,21208265,2695,2695,2695,2695,0
20240531,111000,21208265,2695,2695,2695,2695,6
20240531,110900,21192095,2695,2695,2695,2695,16
20240531,110800,21148975,2695,2695,2695,2695,30
20240531,110700,21068125,2695,2695,2695,2695,57
20240531,110600,20914510,2695,2695,2695,2695,3
20240531,110500,20906425,2695,2695,2695,2695,16
20240531,110400,20863305,2695,2695,2695,2695,90
20240531,110300,20620755,2695,2695,2695,2695,2
20240531,110200,20615365,2695,2695,2695,2695,0
20240531,110100,20615365,2695,2695,2695,2695,0
20240531,110000,20615365,2695,2695,2695,2695,0
20240531,105900,20615365,2695,2695,2695,2695,3
20240531,105800,20607280,2695,2695,2695,2695,0
20240531,105700,20607280,2695,2695,2695,2695,0
20240531,105600,20607280,2695,2695,2695,2695,3
20240531,105500,20599195,2695,2695,2695,2695,0
20240531,105400,20599195,2695,2695,2695,2695,0
20240531,105300,20599195,2695,2695,2695,2695,2
20240531,105200,20593805,2695,2695,2695,2695,0
20240531,105100,20593805,2695,2695,2695,2695,57
20240531,105000,20440190,2695,2695,2695,2695,20
20240531,104900,20386290,2695,2695,2695,2695,40
20240531,104800,20278490,2695,2695,2695,2695,0
20240531,104700,20278490,2695,2695,2695,2695,0
20240531,104600,20278490,2695,2695,2695,2695,3
20240531,104500,20270405,2695,2695,2695,2695,0
20240531,104400,20270405,2695,2695,2695,2695,0
20240531,104300,20270405,2695,2695,2695,2695,0
20240531,104200,20270405,2695,2695,2695,2695,3
20240531,104100,20262320,2695,2695,2695,2695,10
20240531,104000,20235370,2695,2695,2695,2695,0
20240531,103900,20235370,2695,2695,2695,2695,2
20240531,103800,20229980,2695,2695,2695,2695,0
20240531,103700,20229980,2695,2695,2695,2695,0
20240531,103600,20229980,2695,2695,2695,2695,3
20240531,103500,20221895,2695,2695,2695,2695,0
20240531,103400,20221895,2695,2695,2695,2695,0
20240531,103300,20221895,2695,2695,2695,2695,1
20240531,103200,20219200,2695,2695,2695,2695,3
20240531,103100,20211115,2695,2695,2695,2695,0
20240531,103000,20211115,2695,2695,2695,2695,0
20240531,102900,20211115,2695,2695,2695,2695,2
20240531,102800,20205725,2695,2695,2695,2695,0
20240531,102700,20205725,2695,2695,2695,2695,0
20240531,102600,20205725,2695,2695,2695,2695,3
20240531,102500,20197640,2695,2695,2695,2695,0
20240531,102400,20197640,2695,2695,2695,2695,0
20240531,102300,20197640,2695,2695,2695,2695,0
20240531,102200,20197640,2695,2695,2695,2695,3
20240531,102100,20189555,2695,2695,2695,2695,0
20240531,102000,20189555,2695,2695,2695,2695,0
20240531,101900,20189555,2695,2695,2695,2695,2
20240531,101800,20184165,2695,2695,2695,2695,0
20240531,101700,20184165,2695,2695,2695,2695,0
20240531,101600,20184165,2695,2695,2695,2695,3
20240531,101500,20176080,2695,2695,2695,2695,0
20240531,101400,20176080,2695,2695,2695,2695,0
20240531,101300,20176080,2695,2695,2695,2695,0
20240531,101200,20176080,2695,2695,2695,2695,3
20240531,101100,20167995,2695,2695,2695,2695,1
20240531,101000,20165300,2695,2695,2695,2695,0
20240531,100900,20165300,2695,2695,2695,2695,3
20240531,100800,20157215,2695,2695,2695,2695,0
20240531,100700,20157215,2695,2695,2695,2695,0
20240531,100600,20157215,2695,2695,2695,2695,2
20240531,100500,20151825,2695,2695,2695,2695,0
20240531,100400,20151825,2695,2695,2695,2695,0
20240531,100300,20151825,2695,2695,2695,2695,0
20240531,100200,20151825,2695,2695,2695,2695,3
20240531,100100,20143740,2700,2700,2700,2700,1
20240531,100000,20141040,2695,2695,2695,2695,0
20240531,095900,20141040,2695,2695,2695,2695,113
20240531,095800,19836505,2695,2695,2695,2695,2
20240531,095700,19831115,2690,2690,2690,2690,0
20240531,095600,19831115,2690,2690,2690,2690,5
20240531,095500,19817665,2695,2695,2695,2695,0
20240531,095400,19817665,2695,2695,2695,2695,0
20240531,095300,19817665,2695,2695,2695,2695,0
20240531,095200,19817665,2695,2695,2695,2695,735
20240531,095100,17836840,2695,2695,2695,2695,0
20240531,095000,17836840,2695,2695,2695,2695,0
20240531,094900,17836840,2695,2695,2695,2695,3
20240531,094800,17828755,2695,2695,2695,2695,3
20240531,094700,17820670,2695,2695,2695,2695,0
20240531,094600,17820670,2695,2695,2695,2695,3
20240531,094500,17812585,2700,2700,2700,2700,149
20240531,094400,17410285,2705,2710,2710,2705,136
20240531,094300,17041945,2705,2705,2705,2705,0
20240531,094200,17041945,2705,2700,2710,2700,4416
20240531,094100,5116185,2700,2700,2700,2700,0
20240531,094000,5116185,2700,2700,2700,2700,0
20240531,093900,5116185,2700,2700,2700,2700,3
20240531,093800,5108085,2700,2700,2700,2700,0
20240531,093700,5108085,2700,2700,2700,2700,0
20240531,093600,5108085,2700,2700,2700,2700,3
20240531,093500,5099985,2705,2705,2705,2705,0
20240531,093400,5099985,2705,2705,2705,2705,64
20240531,093300,4926865,2700,2700,2700,2700,0
20240531,093200,4926865,2700,2700,2700,2700,2
20240531,093100,4921465,2700,2700,2700,2700,0
20240531,093000,4921465,2700,2700,2700,2700,0
20240531,092900,4921465,2700,2700,2700,2700,3
20240531,092800,4913365,2705,2705,2705,2705,0
20240531,092700,4913365,2705,2700,2705,2700,113
20240531,092600,4608200,2700,2700,2700,2700,0
20240531,092500,4608200,2700,2700,2700,2700,3
20240531,092400,4600100,2705,2705,2705,2705,0
20240531,092300,4600100,2705,2705,2705,2705,83
20240531,092200,4375585,2710,2710,2710,2710,25
20240531,092100,4307835,2705,2705,2705,2705,0
20240531,092000,4307835,2705,2705,2705,2705,0
20240531,091900,4307835,2705,2705,2705,2705,0
20240531,091800,4307835,2705,2705,2705,2705,100
20240531,091700,4037335,2710,2710,2710,2710,31
20240531,091600,3953325,2710,2710,2710,2710,0
20240531,091500,3953325,2710,2710,2710,2710,0
20240531,091400,3953325,2710,2710,2710,2710,0
20240531,091300,3953325,2710,2710,2710,2710,0
20240531,091200,3953325,2710,2710,2710,2710,0
20240531,091100,3953325,2710,2710,2710,2710,0
20240531,091000,3953325,2710,2705,2710,2700,424
20240531,090900,2807695,2710,2710,2710,2710,0
20240531,090800,2807695,2710,2710,2710,2710,61
20240531,090700,2642385,2710,2710,2710,2710,0
20240531,090600,2642385,2710,2710,2710,2710,0
20240531,090500,2642385,2710,2710,2710,2710,0
20240531,090400,2642385,2710,2710,2710,2710,0
20240531,090300,2642385,2710,2710,2710,2710,0
20240531,090200,2642385,2710,2705,2710,2705,513
20240531,090100,1254325,2710,2710,2710,2710,0
20240531,090000,1254325,2710,2715,2715,2710,462