KissMeData/051160/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,193300,2614320610,10170,10170,10170,10170,1684
20240531,193200,2614320610,10170,10170,10170,10170,0
20240531,193100,2614320610,10170,10170,10170,10170,0
20240531,193000,2614320610,10170,10170,10170,10170,0
20240531,192900,2614320610,10170,10170,10170,10170,0
20240531,192800,2614320610,10170,10170,10170,10170,0
20240531,192700,2614320610,10170,10170,10170,10170,0
20240531,192600,2614320610,10170,10170,10170,10170,0
20240531,192500,2614320610,10170,10170,10170,10170,0
20240531,192400,2614320610,10170,10170,10170,10170,0
20240531,192300,2614320610,10170,10170,10170,10170,0
20240531,192200,2614320610,10170,10170,10170,10170,0
20240531,192100,2614320610,10170,10170,10170,10170,0
20240531,192000,2614320610,10170,10170,10170,10170,0
20240531,191900,2614320610,10170,10170,10170,10170,0
20240531,191800,2614320610,10170,10170,10170,10170,0
20240531,191700,2614320610,10170,10170,10170,10170,0
20240531,191600,2614320610,10170,10170,10170,10170,0
20240531,191500,2614320610,10170,10170,10170,10170,0
20240531,191400,2614320610,10170,10170,10170,10170,0
20240531,191300,2614320610,10170,10170,10170,10170,0
20240531,191200,2614320610,10170,10170,10170,10170,0
20240531,191100,2614320610,10170,10170,10170,10170,0
20240531,191000,2614320610,10170,10170,10170,10170,0
20240531,190900,2614320610,10170,10170,10170,10170,0
20240531,190800,2614320610,10170,10170,10170,10170,0
20240531,190700,2614320610,10170,10170,10170,10170,0
20240531,190600,2614320610,10170,10170,10170,10170,0
20240531,190500,2614320610,10170,10170,10170,10170,0
20240531,190400,2614320610,10170,10170,10170,10170,0
20240531,190300,2614320610,10170,10170,10170,10170,1684
20240531,190200,2614320610,10170,10170,10170,10170,0
20240531,190100,2614320610,10170,10170,10170,10170,0
20240531,190000,2614320610,10170,10170,10170,10170,0
20240531,185900,2614320610,10170,10170,10170,10170,0
20240531,185800,2614320610,10170,10170,10170,10170,0
20240531,185700,2614320610,10170,10170,10170,10170,0
20240531,185600,2614320610,10170,10170,10170,10170,0
20240531,185500,2614320610,10170,10170,10170,10170,0
20240531,185400,2614320610,10170,10170,10170,10170,0
20240531,185300,2614320610,10170,10170,10170,10170,0
20240531,185200,2614320610,10170,10170,10170,10170,0
20240531,185100,2614320610,10170,10170,10170,10170,0
20240531,185000,2614320610,10170,10170,10170,10170,0
20240531,184900,2614320610,10170,10170,10170,10170,0
20240531,184800,2614320610,10170,10170,10170,10170,0
20240531,184700,2614320610,10170,10170,10170,10170,0
20240531,184600,2614320610,10170,10170,10170,10170,0
20240531,184500,2614320610,10170,10170,10170,10170,0
20240531,184400,2614320610,10170,10170,10170,10170,0
20240531,184300,2614320610,10170,10170,10170,10170,0
20240531,184200,2614320610,10170,10170,10170,10170,0
20240531,184100,2614320610,10170,10170,10170,10170,0
20240531,184000,2614320610,10170,10170,10170,10170,0
20240531,183900,2614320610,10170,10170,10170,10170,0
20240531,183800,2614320610,10170,10170,10170,10170,0
20240531,183700,2614320610,10170,10170,10170,10170,0
20240531,183600,2614320610,10170,10170,10170,10170,0
20240531,183500,2614320610,10170,10170,10170,10170,0
20240531,183400,2614320610,10170,10170,10170,10170,0
20240531,183300,2614320610,10170,10170,10170,10170,1684
20240531,183200,2614320610,10170,10170,10170,10170,0
20240531,183100,2614320610,10170,10170,10170,10170,0
20240531,183000,2614320610,10170,10170,10170,10170,0
20240531,182900,2614320610,10170,10170,10170,10170,0
20240531,182800,2614320610,10170,10170,10170,10170,0
20240531,182700,2614320610,10170,10170,10170,10170,0
20240531,182600,2614320610,10170,10170,10170,10170,0
20240531,182500,2614320610,10170,10170,10170,10170,0
20240531,182400,2614320610,10170,10170,10170,10170,0
20240531,182300,2614320610,10170,10170,10170,10170,0
20240531,182200,2614320610,10170,10170,10170,10170,0
20240531,182100,2614320610,10170,10170,10170,10170,0
20240531,182000,2614320610,10170,10170,10170,10170,0
20240531,181900,2614320610,10170,10170,10170,10170,0
20240531,181800,2614320610,10170,10170,10170,10170,0
20240531,181700,2614320610,10170,10170,10170,10170,0
20240531,181600,2614320610,10170,10170,10170,10170,0
20240531,181500,2614320610,10170,10170,10170,10170,0
20240531,181400,2614320610,10170,10170,10170,10170,0
20240531,181300,2614320610,10170,10170,10170,10170,0
20240531,181200,2614320610,10170,10170,10170,10170,0
20240531,181100,2614320610,10170,10170,10170,10170,0
20240531,181000,2614320610,10170,10170,10170,10170,0
20240531,180900,2614320610,10170,10170,10170,10170,0
20240531,180800,2614320610,10170,10170,10170,10170,0
20240531,180700,2614320610,10170,10170,10170,10170,0
20240531,180600,2614320610,10170,10170,10170,10170,0
20240531,180500,2614320610,10170,10170,10170,10170,0
20240531,180400,2614320610,10170,10170,10170,10170,0
20240531,180300,2614320610,10170,10170,10170,10170,1684
20240531,180200,2614320610,10170,10170,10170,10170,0
20240531,180100,2614320610,10170,10170,10170,10170,0
20240531,180000,2614320610,10170,10170,10170,10170,0
20240531,175900,2614320610,10170,10170,10170,10170,0
20240531,175800,2614320610,10170,10170,10170,10170,0
20240531,175700,2614320610,10170,10170,10170,10170,0
20240531,175600,2614320610,10170,10170,10170,10170,0
20240531,175500,2614320610,10170,10170,10170,10170,0
20240531,175400,2614320610,10170,10170,10170,10170,0
20240531,175300,2614320610,10170,10170,10170,10170,0
20240531,175200,2614320610,10170,10170,10170,10170,0
20240531,175100,2614320610,10170,10170,10170,10170,0
20240531,175000,2614320610,10170,10170,10170,10170,0
20240531,174900,2614320610,10170,10170,10170,10170,0
20240531,174800,2614320610,10170,10170,10170,10170,0
20240531,174700,2614320610,10170,10170,10170,10170,0
20240531,174600,2614320610,10170,10170,10170,10170,0
20240531,174500,2614320610,10170,10170,10170,10170,0
20240531,174400,2614320610,10170,10170,10170,10170,0
20240531,174300,2614320610,10170,10170,10170,10170,0
20240531,174200,2614320610,10170,10170,10170,10170,0
20240531,174100,2614320610,10170,10170,10170,10170,0
20240531,174000,2614320610,10170,10170,10170,10170,0
20240531,173900,2614320610,10170,10170,10170,10170,0
20240531,173800,2614320610,10170,10170,10170,10170,0
20240531,173700,2614320610,10170,10170,10170,10170,0
20240531,173600,2614320610,10170,10170,10170,10170,0
20240531,173500,2614320610,10170,10170,10170,10170,0
20240531,173400,2614320610,10170,10170,10170,10170,0
20240531,173300,2614320610,10170,10170,10170,10170,1684
20240531,173200,2614320610,10170,10170,10170,10170,0
20240531,173100,2614320610,10170,10170,10170,10170,0
20240531,173000,2614320610,10170,10170,10170,10170,0
20240531,172900,2614320610,10170,10170,10170,10170,0
20240531,172800,2614320610,10170,10170,10170,10170,0
20240531,172700,2614320610,10170,10170,10170,10170,0
20240531,172600,2614320610,10170,10170,10170,10170,0
20240531,172500,2614320610,10170,10170,10170,10170,0
20240531,172400,2614320610,10170,10170,10170,10170,0
20240531,172300,2614320610,10170,10170,10170,10170,0
20240531,172200,2614320610,10170,10170,10170,10170,0
20240531,172100,2614320610,10170,10170,10170,10170,0
20240531,172000,2614320610,10170,10170,10170,10170,0
20240531,171900,2614320610,10170,10170,10170,10170,0
20240531,171800,2614320610,10170,10170,10170,10170,0
20240531,171700,2614320610,10170,10170,10170,10170,0
20240531,171600,2614320610,10170,10170,10170,10170,0
20240531,171500,2614320610,10170,10170,10170,10170,0
20240531,171400,2614320610,10170,10170,10170,10170,0
20240531,171300,2614320610,10170,10170,10170,10170,0
20240531,171200,2614320610,10170,10170,10170,10170,0
20240531,171100,2614320610,10170,10170,10170,10170,0
20240531,171000,2614320610,10170,10170,10170,10170,0
20240531,170900,2614320610,10170,10170,10170,10170,0
20240531,170800,2614320610,10170,10170,10170,10170,0
20240531,170700,2614320610,10170,10170,10170,10170,0
20240531,170600,2614320610,10170,10170,10170,10170,0
20240531,170500,2614320610,10170,10170,10170,10170,0
20240531,170400,2614320610,10170,10170,10170,10170,0
20240531,170300,2614320610,10170,10170,10170,10170,1684
20240531,170200,2614320610,10170,10170,10170,10170,0
20240531,170100,2614320610,10170,10170,10170,10170,0
20240531,170000,2614320610,10170,10170,10170,10170,0
20240531,165900,2614320610,10170,10170,10170,10170,0
20240531,165800,2614320610,10170,10170,10170,10170,0
20240531,165700,2614320610,10170,10170,10170,10170,0
20240531,165600,2614320610,10170,10170,10170,10170,0
20240531,165500,2614320610,10170,10170,10170,10170,0
20240531,165400,2614320610,10170,10170,10170,10170,0
20240531,165300,2614320610,10170,10170,10170,10170,0
20240531,165200,2614320610,10170,10170,10170,10170,0
20240531,165100,2614320610,10170,10170,10170,10170,0
20240531,165000,2614320610,10170,10170,10170,10170,0
20240531,164900,2614320610,10170,10170,10170,10170,0
20240531,164800,2614320610,10170,10170,10170,10170,0
20240531,164700,2614320610,10170,10170,10170,10170,0
20240531,164600,2614320610,10170,10170,10170,10170,0
20240531,164500,2614320610,10170,10170,10170,10170,0
20240531,164400,2614320610,10170,10170,10170,10170,0
20240531,164300,2614320610,10170,10170,10170,10170,0
20240531,164200,2614320610,10170,10170,10170,10170,0
20240531,164100,2614320610,10170,10170,10170,10170,0
20240531,164000,2614320610,10170,10170,10170,10170,0
20240531,163900,2614320610,10170,10170,10170,10170,0
20240531,163800,2614320610,10170,10170,10170,10170,0
20240531,163700,2614320610,10170,10170,10170,10170,0
20240531,163600,2614320610,10170,10170,10170,10170,0
20240531,163500,2614320610,10170,10170,10170,10170,0
20240531,163400,2614320610,10170,10170,10170,10170,0
20240531,163300,2614320610,10170,10170,10170,10170,1684
20240531,163200,2614320610,10170,10170,10170,10170,0
20240531,163100,2614320610,10170,10170,10170,10170,0
20240531,163000,2614320610,10170,10170,10170,10170,0
20240531,162900,2614320610,10170,10170,10170,10170,0
20240531,162800,2614320610,10170,10170,10170,10170,0
20240531,162700,2614320610,10170,10170,10170,10170,0
20240531,162600,2614320610,10170,10170,10170,10170,0
20240531,162500,2614320610,10170,10170,10170,10170,0
20240531,162400,2614320610,10170,10170,10170,10170,0
20240531,162300,2614320610,10170,10170,10170,10170,0
20240531,162200,2614320610,10170,10170,10170,10170,0
20240531,162100,2614320610,10170,10170,10170,10170,0
20240531,162000,2614320610,10170,10170,10170,10170,0
20240531,161900,2614320610,10170,10170,10170,10170,0
20240531,161800,2614320610,10170,10170,10170,10170,0
20240531,161700,2614320610,10170,10170,10170,10170,0
20240531,161600,2614320610,10170,10170,10170,10170,0
20240531,161500,2614320610,10170,10170,10170,10170,0
20240531,161400,2614320610,10170,10170,10170,10170,0
20240531,161300,2614320610,10170,10170,10170,10170,0
20240531,161200,2614320610,10170,10170,10170,10170,0
20240531,161100,2614320610,10170,10170,10170,10170,0
20240531,161000,2614320610,10170,10170,10170,10170,0
20240531,160900,2614320610,10170,10170,10170,10170,0
20240531,160800,2614320610,10170,10170,10170,10170,0
20240531,160700,2614320610,10170,10170,10170,10170,0
20240531,160600,2614320610,10170,10170,10170,10170,0
20240531,160500,2614320610,10170,10170,10170,10170,0
20240531,160400,2614320610,10170,10170,10170,10170,0
20240531,160300,2614320610,10170,10170,10170,10170,1684
20240531,160200,2614320610,10170,10170,10170,10170,0
20240531,160100,2614320610,10170,10170,10170,10170,0
20240531,160000,2614320610,10170,10170,10170,10170,0
20240531,155900,2614320610,10170,10170,10170,10170,0
20240531,155800,2614320610,10170,10170,10170,10170,0
20240531,155700,2614320610,10170,10170,10170,10170,0
20240531,155600,2614320610,10170,10170,10170,10170,0
20240531,155500,2614320610,10170,10170,10170,10170,0
20240531,155400,2614320610,10170,10170,10170,10170,0
20240531,155300,2614320610,10170,10170,10170,10170,0
20240531,155200,2614320610,10170,10170,10170,10170,0
20240531,155100,2614320610,10170,10170,10170,10170,0
20240531,155000,2614320610,10170,10170,10170,10170,0
20240531,154900,2614320610,10170,10170,10170,10170,0
20240531,154800,2614320610,10170,10170,10170,10170,0
20240531,154700,2614320610,10170,10170,10170,10170,0
20240531,154600,2614320610,10170,10170,10170,10170,0
20240531,154500,2614320610,10170,10170,10170,10170,0
20240531,154400,2614320610,10170,10170,10170,10170,0
20240531,154300,2614320610,10170,10170,10170,10170,0
20240531,154200,2614320610,10170,10170,10170,10170,0
20240531,154100,2614320610,10170,10170,10170,10170,0
20240531,154000,2614320610,10170,10170,10170,10170,0
20240531,153900,2614320610,10170,10170,10170,10170,0
20240531,153800,2614320610,10170,10170,10170,10170,0
20240531,153700,2614320610,10170,10170,10170,10170,0
20240531,153600,2614320610,10170,10170,10170,10170,0
20240531,153500,2614320610,10170,10170,10170,10170,0
20240531,153400,2614320610,10170,10170,10170,10170,0
20240531,153300,2614320610,10170,10170,10170,10170,1684
20240531,153200,2614320610,10170,10170,10170,10170,0
20240531,153100,2614320610,10170,10170,10170,10170,0
20240531,153000,2614320610,10170,10170,10170,10170,1684
20240531,152900,2597194330,10200,10200,10200,10200,0
20240531,152800,2597194330,10200,10200,10200,10200,0
20240531,152700,2597194330,10200,10200,10200,10200,0
20240531,152600,2597194330,10200,10200,10200,10200,0
20240531,152500,2597194330,10200,10200,10200,10200,0
20240531,152400,2597194330,10200,10200,10200,10200,0
20240531,152300,2597194330,10200,10200,10200,10200,0
20240531,152200,2597194330,10200,10200,10200,10200,0
20240531,152100,2597194330,10200,10200,10200,10200,0
20240531,152000,2597194330,10200,10200,10200,10200,0
20240531,151900,2597194330,10200,10200,10210,10190,87
20240531,151800,2596307280,10220,10220,10220,10210,605
20240531,151700,2590129990,10220,10210,10220,10200,662
20240531,151600,2583370580,10210,10210,10220,10210,740
20240531,151500,2575814650,10210,10220,10220,10200,825
20240531,151400,2567390760,10220,10210,10220,10200,801
20240531,151300,2559211260,10210,10210,10220,10160,1106
20240531,151200,2547936070,10210,10200,10210,10200,1125
20240531,151100,2536451360,10200,10200,10200,10200,1329
20240531,151000,2522895560,10200,10190,10200,10190,722
20240531,150900,2515537270,10190,10200,10200,10190,796
20240531,150800,2507418860,10200,10200,10200,10200,755
20240531,150700,2499717860,10200,10190,10200,10190,790
20240531,150600,2491661220,10200,10200,10200,10150,741
20240531,150500,2484103070,10200,10200,10200,10200,1313
20240531,150400,2470710470,10200,10200,10210,10150,819
20240531,150300,2462359410,10200,10200,10200,10200,767
20240531,150200,2454536010,10200,10190,10200,10170,1159
20240531,150100,2442732670,10190,10190,10200,10190,752
20240531,150000,2435069290,10190,10170,10200,10160,443
20240531,145900,2430562810,10190,10200,10200,10160,2363
20240531,145800,2406518220,10200,10200,10200,10200,1661
20240531,145700,2389576020,10200,10200,10200,10200,618
20240531,145600,2383272420,10200,10200,10200,10160,583
20240531,145500,2377325860,10200,10190,10200,10160,844
20240531,145400,2368731080,10180,10210,10210,10180,751
20240531,145300,2361067360,10210,10200,10210,10200,1281
20240531,145200,2347995350,10200,10200,10200,10190,1218
20240531,145100,2335572250,10190,10200,10210,10170,778
20240531,145000,2327638170,10200,10200,10210,10200,1184
20240531,144900,2315556350,10200,10200,10200,10200,681
20240531,144800,2308610150,10200,10190,10200,10190,623
20240531,144700,2302261770,10190,10200,10200,10190,1812
20240531,144600,2283788450,10200,10190,10200,10190,265
20240531,144500,2281085460,10190,10200,10200,10180,856
20240531,144400,2272356650,10200,10200,10200,10200,581
20240531,144300,2266430450,10200,10200,10200,10200,625
20240531,144200,2260055450,10200,10200,10200,10200,621
20240531,144100,2253721250,10200,10190,10200,10190,583
20240531,144000,2247780470,10170,10180,10180,10170,1557
20240531,143900,2231939090,10180,10170,10180,10170,848
20240531,143800,2223309790,10160,10160,10160,10160,51
20240531,143700,2222791630,10170,10150,10170,10140,2533
20240531,143600,2197077010,10150,10140,10150,10140,291
20240531,143500,2194126220,10140,10140,10140,10140,584
20240531,143400,2188204460,10130,10130,10130,10120,588
20240531,143300,2182248030,10120,10120,10120,10120,667
20240531,143200,2175497990,10110,10110,10110,10090,1249
20240531,143100,2162872660,10090,10090,10110,10090,204
20240531,143000,2160814280,10080,10090,10110,10080,1260
20240531,142900,2148091220,10090,10090,10130,10090,620
20240531,142800,2141812060,10140,10130,10140,10090,2294
20240531,142700,2118605400,10150,10150,10150,10120,665
20240531,142600,2111856040,10150,10170,10170,10150,1585
20240531,142500,2095756610,10170,10170,10180,10170,751
20240531,142400,2088117240,10150,10160,10170,10150,1391
20240531,142300,2073980800,10150,10150,10160,10150,683
20240531,142200,2067042550,10150,10130,10150,10130,560
20240531,142100,2061358650,10150,10160,10160,10150,971
20240531,142000,2051499210,10160,10150,10160,10150,1244
20240531,141900,2038865010,10150,10160,10160,10150,719
20240531,141800,2031561240,10140,10160,10160,10140,1621
20240531,141700,2015106790,10160,10150,10160,10150,799
20240531,141600,2006991010,10140,10120,10140,10120,222
20240531,141500,2004741990,10140,10150,10150,10120,2281
20240531,141400,1981624410,10140,10140,10150,10130,1013
20240531,141300,1971348880,10130,10120,10130,10120,284
20240531,141200,1968472140,10110,10100,10120,10100,787
20240531,141100,1960514050,10100,10100,10100,10100,498
20240531,141000,1955484250,10100,10090,10100,10090,781
20240531,140900,1947597150,10100,10100,10100,10090,1047
20240531,140800,1937023560,10110,10100,10110,10100,590
20240531,140700,1931058760,10090,10110,10110,10090,753
20240531,140600,1923457430,10100,10080,10100,10080,1060
20240531,140500,1912764110,10080,10060,10080,10060,611
20240531,140400,1906610890,10060,10050,10060,10050,1029
20240531,140300,1896264150,10070,10080,10080,10070,638
20240531,140200,1889838920,10080,10080,10080,10080,1081
20240531,140100,1878942440,10080,10060,10110,10060,4374
20240531,140000,1834809100,10060,10050,10060,10050,1251
20240531,135900,1822230140,10060,10050,10060,10020,1071
20240531,135800,1811473690,10050,10060,10060,10050,594
20240531,135700,1805498180,10050,10000,10050,10000,4628
20240531,135600,1759112830,10010,9980,10010,9980,3182
20240531,135500,1727305980,9980,9960,9980,9960,1107
20240531,135400,1716276510,9960,9900,9960,9900,416
20240531,135300,1712149970,9900,9880,9900,9880,745
20240531,135200,1704776640,9880,9870,9880,9870,256
20240531,135100,1702248710,9880,9850,9880,9850,344
20240531,135000,1698858810,9880,9860,9880,9860,109
20240531,134900,1697783380,9880,9860,9880,9860,289
20240531,134800,1694933040,9870,9890,9890,9870,458
20240531,134700,1690409160,9890,9890,9890,9890,1
20240531,134600,1690399270,9890,9900,9900,9890,203
20240531,134500,1688391070,9870,9880,9890,9870,52
20240531,134400,1687877130,9920,9860,9920,9860,472
20240531,134300,1683197970,9860,9880,9880,9860,342
20240531,134200,1679822930,9880,9880,9880,9880,74
20240531,134100,1679091810,9880,9880,9880,9880,88
20240531,134000,1678222370,9870,9860,9870,9860,37
20240531,133900,1677857190,9890,9860,9890,9860,60
20240531,133800,1677264340,9860,9870,9900,9860,222
20240531,133700,1675071700,9860,9860,9920,9860,105
20240531,133600,1674030380,9930,9840,9930,9840,1978
20240531,133500,1654426570,9830,9890,9890,9830,33
20240531,133400,1654101240,9900,9910,9910,9900,915
20240531,133300,1645037350,9910,9910,9920,9910,242
20240531,133200,1642637130,9920,9910,9920,9910,1531
20240531,133100,1627462800,9920,9900,9920,9900,2670
20240531,133000,1601021050,9890,9850,9890,9850,5907
20240531,132900,1542689670,9850,9830,9850,9830,5053
20240531,132800,1492970270,9830,9830,9830,9830,559
20240531,132700,1487475300,9830,9830,9830,9830,317
20240531,132600,1484359190,9820,9820,9820,9820,0
20240531,132500,1484359190,9820,9810,9820,9810,504
20240531,132400,1479414630,9840,9820,9840,9800,8495
20240531,132300,1396020070,9820,9840,9840,9820,1158
20240531,132200,1384636880,9840,9840,9840,9840,580
20240531,132100,1378929680,9840,9840,9850,9840,177
20240531,132000,1377187650,9850,9840,9850,9840,2445
20240531,131900,1353128550,9850,9850,9850,9840,127
20240531,131800,1351878760,9850,9850,9850,9850,309
20240531,131700,1348835110,9850,9870,9870,9830,8122
20240531,131600,1268912930,9870,9870,9870,9870,443
20240531,131500,1264540520,9870,9870,9880,9870,1300
20240531,131400,1251709490,9870,9890,9890,9870,344
20240531,131300,1248309920,9890,9870,9890,9870,1067
20240531,131200,1237767960,9880,9880,9880,9870,37
20240531,131100,1237402600,9880,9880,9880,9880,13
20240531,131000,1237274160,9880,9890,9920,9880,2893
20240531,130900,1208670320,9900,9900,9900,9900,0
20240531,130800,1208670320,9900,9910,9910,9890,438
20240531,130700,1204335100,9910,9920,9920,9900,110
20240531,130600,1203245030,9920,9900,9920,9900,675
20240531,130500,1196552280,9920,9890,9920,9890,2418
20240531,130400,1172629840,9880,9900,9900,9880,1650
20240531,130300,1156306950,9900,9900,9900,9900,111
20240531,130200,1155208050,9900,9930,9990,9900,178
20240531,130100,1153435010,9920,9910,9920,9910,950
20240531,130000,1144011510,9910,9880,9910,9880,200
20240531,125900,1142032510,9880,9880,9880,9870,3200
20240531,125800,1110424810,9880,9880,9880,9880,385
20240531,125700,1106621010,9880,9920,9920,9880,400
20240531,125600,1102667950,9920,9900,9920,9900,600
20240531,125500,1096727910,9900,9900,9900,9900,14
20240531,125400,1096589310,9900,9890,9900,9890,394
20240531,125300,1092691710,9900,9900,9900,9900,108
20240531,125200,1091622510,9910,9900,9910,9900,140
20240531,125100,1090235920,9910,9910,9910,9910,1
20240531,125000,1090226010,9910,9920,9920,9900,222
20240531,124900,1088027000,9910,9910,9910,9910,580
20240531,124800,1082279200,9910,9910,9910,9910,101
20240531,124700,1081278290,9910,9920,9920,9910,590
20240531,124600,1075429870,9930,9940,9940,9870,9008
20240531,124500,986365190,9940,9950,9950,9940,1006
20240531,124400,976362090,9940,9940,9950,9940,2011
20240531,124300,956372720,9950,9950,9950,9950,565
20240531,124200,950750970,9950,9970,9970,9950,1376
20240531,124100,937054470,9970,9990,9990,9970,2601
20240531,124000,911108050,9990,10010,10010,9990,2610
20240531,123900,885010840,10020,10020,10020,10020,0
20240531,123800,885010840,10020,10010,10020,10010,1804
20240531,123700,866952790,10020,10020,10020,10020,0
20240531,123600,866952790,10020,10020,10020,10020,1
20240531,123500,866942770,10020,10020,10020,10020,0
20240531,123400,866942770,10020,10020,10020,10020,0
20240531,123300,866942770,10020,10020,10020,10020,5
20240531,123200,866892670,10010,10010,10010,10010,111
20240531,123100,865781560,10020,10020,10020,10020,50
20240531,123000,865280560,10020,10020,10020,10020,49
20240531,122900,864789580,10010,10010,10010,10010,101
20240531,122800,863778570,10010,10010,10010,10010,0
20240531,122700,863778570,10010,10010,10010,10010,1
20240531,122600,863768560,10010,10020,10020,10010,1792
20240531,122500,845812730,10020,10020,10020,10020,114
20240531,122400,844670450,10030,10030,10030,10030,0
20240531,122300,844670450,10030,10030,10030,10030,0
20240531,122200,844670450,10030,10030,10030,10030,0
20240531,122100,844670450,10030,10030,10030,10030,0
20240531,122000,844670450,10030,10030,10030,10030,0
20240531,121900,844670450,10030,10030,10030,10030,10
20240531,121800,844570150,10030,10030,10030,10030,1
20240531,121700,844560120,10030,10030,10030,10030,100
20240531,121600,843557120,10020,10020,10020,10020,31
20240531,121500,843246500,10020,10010,10020,10010,272
20240531,121400,840522490,10000,10000,10000,10000,0
20240531,121300,840522490,10000,10000,10000,10000,1060
20240531,121200,829922490,10000,10000,10000,10000,1
20240531,121100,829912490,10000,10000,10000,10000,10
20240531,121000,829812490,9990,9990,9990,9990,0
20240531,120900,829812490,9990,9990,9990,9990,0
20240531,120800,829812490,9990,9990,9990,9990,151
20240531,120700,828304000,10000,10000,10000,10000,0
20240531,120600,828304000,10000,10000,10000,10000,103
20240531,120500,827274000,10000,10000,10000,10000,0
20240531,120400,827274000,10000,10000,10000,10000,0
20240531,120300,827274000,10000,10000,10000,10000,5
20240531,120200,827224000,10000,10000,10000,10000,100
20240531,120100,826224000,10000,10000,10000,10000,4
20240531,120000,826184000,10000,10000,10000,10000,9
20240531,115900,826094000,9990,9990,9990,9990,111
20240531,115800,824985110,9990,9990,9990,9990,1
20240531,115700,824975120,10000,10000,10000,10000,0
20240531,115600,824975120,10000,10000,10000,10000,53
20240531,115500,824445120,10000,9990,10000,9990,105
20240531,115400,823396130,9990,9990,9990,9990,100
20240531,115300,822397130,9990,9990,9990,9990,528
20240531,115200,817122410,10000,9990,10000,9990,18
20240531,115100,816942550,9990,10000,10000,9990,614
20240531,115000,810808680,10000,9990,10000,9990,60
20240531,114900,810209180,9990,10000,10000,9990,6
20240531,114800,810149190,10000,10000,10000,10000,5
20240531,114700,810099190,10000,10000,10000,10000,10
20240531,114600,809999190,10000,10000,10000,10000,447
20240531,114500,805529190,10000,10000,10000,10000,50
20240531,114400,805029190,10000,10000,10000,10000,101
20240531,114300,804019190,10000,10010,10010,10000,2001
20240531,114200,783999180,10010,10010,10010,10010,0
20240531,114100,783999180,10010,10020,10020,10010,269
20240531,114000,781304720,10030,10040,10040,10030,482
20240531,113900,776470220,10040,10030,10040,10030,1471
20240531,113800,761706130,10030,10030,10040,10030,939
20240531,113700,752287860,10030,10030,10030,10030,584
20240531,113600,746430340,10030,10030,10030,10030,6
20240531,113500,746370160,10030,10030,10030,10030,25
20240531,113400,746119410,10030,10020,10030,10020,951
20240531,113300,736590360,10020,10020,10020,10020,6
20240531,113200,736530240,10020,10010,10020,10010,2325
20240531,113100,713256960,10010,10010,10010,10010,1
20240531,113000,713246950,10010,10010,10010,10010,1
20240531,112900,713236940,10010,10010,10010,10010,0
20240531,112800,713236940,10010,10010,10010,10010,0
20240531,112700,713236940,10010,10010,10010,10010,0
20240531,112600,713236940,10010,10010,10010,10010,3
20240531,112500,713206910,10010,10010,10010,10010,147
20240531,112400,711735440,10010,10010,10010,10010,563
20240531,112300,706099810,10010,10000,10010,10000,7
20240531,112200,706029750,10010,10010,10010,10010,100
20240531,112100,705028750,10010,10010,10010,10010,5
20240531,112000,704978700,10010,10010,10010,10010,548
20240531,111900,699493220,10020,10020,10020,10020,1
20240531,111800,699483200,10010,10000,10010,10000,1349
20240531,111700,685993090,10000,10000,10000,10000,170
20240531,111600,684293090,10000,10000,10000,10000,9
20240531,111500,684203090,10000,10000,10000,10000,0
20240531,111400,684203090,10000,10000,10000,10000,0
20240531,111300,684203090,10000,10000,10000,10000,174
20240531,111200,682463090,10000,10000,10000,10000,492
20240531,111100,677543090,9990,9990,9990,9990,20
20240531,111000,677343290,10000,10000,10000,10000,522
20240531,110900,672123290,9990,9990,9990,9990,508
20240531,110800,667048370,10000,10000,10000,10000,0
20240531,110700,667048370,10000,10000,10000,10000,0
20240531,110600,667048370,10000,10000,10000,10000,77
20240531,110500,666278370,10000,10000,10000,10000,91
20240531,110400,665368370,10000,9990,10000,9990,79
20240531,110300,664578660,9990,9970,9990,9970,642
20240531,110200,658167100,9970,9970,9970,9970,350
20240531,110100,654677600,9970,9960,9970,9960,844
20240531,110000,646263920,9960,9960,9970,9960,601
20240531,105900,640277950,9960,9960,9960,9960,0
20240531,105800,640277950,9960,9960,9960,9960,200
20240531,105700,638285950,9960,9960,9960,9960,0
20240531,105600,638285950,9960,9960,9960,9960,200
20240531,105500,636293950,9970,9970,9970,9970,360
20240531,105400,632704750,9970,9970,9970,9970,2
20240531,105300,632684810,9960,9970,9970,9960,612
20240531,105200,626583280,9980,9970,9980,9970,12
20240531,105100,626463630,9970,9970,9970,9970,295
20240531,105000,623522480,9990,9990,9990,9990,1
20240531,104900,623512490,9990,9990,9990,9990,100
20240531,104800,622513490,10000,10000,10000,9970,583
20240531,104700,616698440,10000,10000,10000,10000,0
20240531,104600,616698440,10000,10000,10000,10000,99
20240531,104500,615708440,10000,9960,10000,9960,840
20240531,104400,607335920,9970,9970,9970,9960,143
20240531,104300,605911540,9970,10000,10000,9970,1573
20240531,104200,590203890,10000,10000,10000,10000,9
20240531,104100,590113890,9990,10010,10010,9990,4407
20240531,104000,546028620,10020,10020,10020,10020,1
20240531,103900,546018600,10020,10030,10030,10020,4193
20240531,103800,503984630,10030,10040,10040,10030,110
20240531,103700,502880660,10040,10040,10040,10040,100
20240531,103600,501876660,10030,10030,10030,10030,201
20240531,103500,499860630,10030,10030,10030,10030,0
20240531,103400,499860630,10030,10040,10040,10030,772
20240531,103300,492116970,10040,10040,10040,10040,0
20240531,103200,492116970,10040,10050,10050,10040,1646
20240531,103100,475591090,10050,10060,10060,10050,687
20240531,103000,468686690,10050,10050,10050,10050,0
20240531,102900,468686690,10050,10050,10050,10050,1
20240531,102800,468676640,10080,10080,10080,10080,0
20240531,102700,468676640,10080,10080,10080,10080,0
20240531,102600,468676640,10080,10080,10080,10080,2
20240531,102500,468656480,10090,10090,10090,10090,0
20240531,102400,468656480,10090,10090,10090,10090,0
20240531,102300,468656480,10090,10090,10090,10090,0
20240531,102200,468656480,10090,10090,10090,10090,1
20240531,102100,468646390,10050,10050,10050,10050,2125
20240531,102000,447290140,10030,10030,10030,10030,145
20240531,101900,445835790,10030,10030,10030,10030,0
20240531,101800,445835790,10030,10030,10030,10030,197
20240531,101700,443859880,10050,10050,10050,10050,922
20240531,101600,434593780,10040,10090,10090,10040,1066
20240531,101500,423886380,10090,10090,10090,10090,10
20240531,101400,423785480,10120,10120,10120,10120,0
20240531,101300,423785480,10120,10120,10120,10120,0
20240531,101200,423785480,10120,10120,10120,10080,5615
20240531,101100,367181720,10120,10120,10120,10120,50
20240531,101000,366675720,10080,10050,10080,10050,1021
20240531,100900,356402170,10070,10060,10070,10060,93
20240531,100800,355466460,10060,10060,10060,10060,201
20240531,100700,353444400,10070,10070,10070,10070,50
20240531,100600,352940900,10070,10070,10070,10070,75
20240531,100500,352185650,10050,10040,10050,10040,103
20240531,100400,351151510,10040,10040,10040,10040,86
20240531,100300,350288070,10030,10050,10050,10030,2869
20240531,100200,321506580,10050,10060,10070,10050,973
20240531,100100,311717190,10060,10040,10060,10040,307
20240531,100000,308628790,10060,10060,10060,10040,252
20240531,095900,306096940,10070,10080,10080,10070,440
20240531,095800,301666040,10080,10080,10080,10080,13
20240531,095700,301535000,10080,10060,10080,10060,730
20240531,095600,294191180,10060,10060,10060,10060,6
20240531,095500,294130820,10060,10060,10060,10060,3
20240531,095400,294100640,10040,10060,10060,10040,5
20240531,095300,294050400,10030,10030,10030,10030,1511
20240531,095200,278895070,10030,10030,10030,10030,106
20240531,095100,277831890,10030,10030,10030,10010,3542
20240531,095000,242354250,10030,10060,10070,10030,1781
20240531,094900,224456560,10120,10120,10120,10120,0
20240531,094800,224456560,10120,10070,10120,10060,1143
20240531,094700,212952890,10070,10090,10090,10070,848
20240531,094600,204411500,10100,10100,10100,10100,10
20240531,094500,204310500,10120,10080,10120,10080,106
20240531,094400,203241820,10080,10090,10090,10080,120
20240531,094300,202032120,10090,10080,10090,10080,301
20240531,094200,198998030,10070,10130,10130,10070,1269
20240531,094100,186180540,10130,10130,10130,10130,39
20240531,094000,185785470,10150,10150,10150,10150,83
20240531,093900,184943020,10150,10150,10150,10150,149
20240531,093800,183430670,10150,10150,10150,10150,91
20240531,093700,182507020,10160,10160,10160,10160,5
20240531,093600,182456220,10160,10130,10160,10130,1390
20240531,093500,168371030,10080,10090,10090,10080,104
20240531,093400,167322700,10080,10080,10080,10080,586
20240531,093300,161415820,10070,10070,10070,10070,300
20240531,093200,158394820,10070,10070,10080,10070,3632
20240531,093100,121820400,10070,10130,10130,10060,1857
20240531,093000,103044420,10120,10120,10120,10120,0
20240531,092900,103044420,10120,10140,10140,10120,463
20240531,092800,98357600,10140,10170,10170,10140,934
20240531,092700,88876450,10170,10170,10170,10170,1
20240531,092600,88866280,10150,10170,10170,10150,22
20240531,092500,88642800,10180,10220,10220,10180,2200
20240531,092400,66198310,10230,10230,10230,10230,0
20240531,092300,66198310,10230,10230,10230,10230,102
20240531,092200,65154850,10230,10230,10230,10230,110
20240531,092100,64029550,10230,10220,10230,10200,1480
20240531,092000,48922320,10220,10220,10220,10220,2
20240531,091900,48901880,10220,10220,10220,10220,5
20240531,091800,48850780,10230,10230,10230,10230,1
20240531,091700,48840550,10210,10220,10220,10210,3
20240531,091600,48809910,10200,10200,10200,10200,50
20240531,091500,48299910,10190,10200,10200,10190,451
20240531,091400,43702720,10210,10220,10230,10210,665
20240531,091300,36910510,10220,10220,10220,10210,12
20240531,091200,36787880,10220,10220,10220,10220,8
20240531,091100,36706120,10200,10200,10200,10200,0
20240531,091000,36706120,10200,10200,10200,10200,10
20240531,090900,36604120,10230,10230,10230,10230,1
20240531,090800,36593890,10200,10200,10200,10200,1
20240531,090700,36583690,10200,10190,10200,10190,271
20240531,090600,33820560,10190,10180,10200,10180,425
20240531,090500,29493980,10180,10200,10200,10180,267
20240531,090400,26771200,10210,10260,10270,10210,354
20240531,090300,23149830,10270,10270,10270,10270,53
20240531,090200,22605520,10270,10270,10270,10270,2
20240531,090100,22584980,10230,10220,10230,10220,19
20240531,090000,22390790,10180,10210,10260,10180,2184