KissMeData/052460/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,193500,242890670,3510,3510,3510,3510,3774
20240531,193400,242890670,3510,3510,3510,3510,0
20240531,193300,242890670,3510,3510,3510,3510,0
20240531,193200,242890670,3510,3510,3510,3510,0
20240531,193100,242890670,3510,3510,3510,3510,0
20240531,193000,242890670,3510,3510,3510,3510,0
20240531,192900,242890670,3510,3510,3510,3510,0
20240531,192800,242890670,3510,3510,3510,3510,0
20240531,192700,242890670,3510,3510,3510,3510,0
20240531,192600,242890670,3510,3510,3510,3510,0
20240531,192500,242890670,3510,3510,3510,3510,0
20240531,192400,242890670,3510,3510,3510,3510,0
20240531,192300,242890670,3510,3510,3510,3510,0
20240531,192200,242890670,3510,3510,3510,3510,0
20240531,192100,242890670,3510,3510,3510,3510,0
20240531,192000,242890670,3510,3510,3510,3510,0
20240531,191900,242890670,3510,3510,3510,3510,0
20240531,191800,242890670,3510,3510,3510,3510,0
20240531,191700,242890670,3510,3510,3510,3510,0
20240531,191600,242890670,3510,3510,3510,3510,0
20240531,191500,242890670,3510,3510,3510,3510,0
20240531,191400,242890670,3510,3510,3510,3510,0
20240531,191300,242890670,3510,3510,3510,3510,0
20240531,191200,242890670,3510,3510,3510,3510,0
20240531,191100,242890670,3510,3510,3510,3510,0
20240531,191000,242890670,3510,3510,3510,3510,0
20240531,190900,242890670,3510,3510,3510,3510,0
20240531,190800,242890670,3510,3510,3510,3510,0
20240531,190700,242890670,3510,3510,3510,3510,0
20240531,190600,242890670,3510,3510,3510,3510,0
20240531,190500,242890670,3510,3510,3510,3510,3774
20240531,190400,242890670,3510,3510,3510,3510,0
20240531,190300,242890670,3510,3510,3510,3510,0
20240531,190200,242890670,3510,3510,3510,3510,0
20240531,190100,242890670,3510,3510,3510,3510,0
20240531,190000,242890670,3510,3510,3510,3510,0
20240531,185900,242890670,3510,3510,3510,3510,0
20240531,185800,242890670,3510,3510,3510,3510,0
20240531,185700,242890670,3510,3510,3510,3510,0
20240531,185600,242890670,3510,3510,3510,3510,0
20240531,185500,242890670,3510,3510,3510,3510,0
20240531,185400,242890670,3510,3510,3510,3510,0
20240531,185300,242890670,3510,3510,3510,3510,0
20240531,185200,242890670,3510,3510,3510,3510,0
20240531,185100,242890670,3510,3510,3510,3510,0
20240531,185000,242890670,3510,3510,3510,3510,0
20240531,184900,242890670,3510,3510,3510,3510,0
20240531,184800,242890670,3510,3510,3510,3510,0
20240531,184700,242890670,3510,3510,3510,3510,0
20240531,184600,242890670,3510,3510,3510,3510,0
20240531,184500,242890670,3510,3510,3510,3510,0
20240531,184400,242890670,3510,3510,3510,3510,0
20240531,184300,242890670,3510,3510,3510,3510,0
20240531,184200,242890670,3510,3510,3510,3510,0
20240531,184100,242890670,3510,3510,3510,3510,0
20240531,184000,242890670,3510,3510,3510,3510,0
20240531,183900,242890670,3510,3510,3510,3510,0
20240531,183800,242890670,3510,3510,3510,3510,0
20240531,183700,242890670,3510,3510,3510,3510,0
20240531,183600,242890670,3510,3510,3510,3510,0
20240531,183500,242890670,3510,3510,3510,3510,3774
20240531,183400,242890670,3510,3510,3510,3510,0
20240531,183300,242890670,3510,3510,3510,3510,0
20240531,183200,242890670,3510,3510,3510,3510,0
20240531,183100,242890670,3510,3510,3510,3510,0
20240531,183000,242890670,3510,3510,3510,3510,0
20240531,182900,242890670,3510,3510,3510,3510,0
20240531,182800,242890670,3510,3510,3510,3510,0
20240531,182700,242890670,3510,3510,3510,3510,0
20240531,182600,242890670,3510,3510,3510,3510,0
20240531,182500,242890670,3510,3510,3510,3510,0
20240531,182400,242890670,3510,3510,3510,3510,0
20240531,182300,242890670,3510,3510,3510,3510,0
20240531,182200,242890670,3510,3510,3510,3510,0
20240531,182100,242890670,3510,3510,3510,3510,0
20240531,182000,242890670,3510,3510,3510,3510,0
20240531,181900,242890670,3510,3510,3510,3510,0
20240531,181800,242890670,3510,3510,3510,3510,0
20240531,181700,242890670,3510,3510,3510,3510,0
20240531,181600,242890670,3510,3510,3510,3510,0
20240531,181500,242890670,3510,3510,3510,3510,0
20240531,181400,242890670,3510,3510,3510,3510,0
20240531,181300,242890670,3510,3510,3510,3510,0
20240531,181200,242890670,3510,3510,3510,3510,0
20240531,181100,242890670,3510,3510,3510,3510,0
20240531,181000,242890670,3510,3510,3510,3510,0
20240531,180900,242890670,3510,3510,3510,3510,0
20240531,180800,242890670,3510,3510,3510,3510,0
20240531,180700,242890670,3510,3510,3510,3510,0
20240531,180600,242890670,3510,3510,3510,3510,0
20240531,180500,242890670,3510,3510,3510,3510,3774
20240531,180400,242890670,3510,3510,3510,3510,0
20240531,180300,242890670,3510,3510,3510,3510,0
20240531,180200,242890670,3510,3510,3510,3510,0
20240531,180100,242890670,3510,3510,3510,3510,0
20240531,180000,242890670,3510,3510,3510,3510,0
20240531,175900,242890670,3510,3510,3510,3510,0
20240531,175800,242890670,3510,3510,3510,3510,0
20240531,175700,242890670,3510,3510,3510,3510,0
20240531,175600,242890670,3510,3510,3510,3510,0
20240531,175500,242890670,3510,3510,3510,3510,0
20240531,175400,242890670,3510,3510,3510,3510,0
20240531,175300,242890670,3510,3510,3510,3510,0
20240531,175200,242890670,3510,3510,3510,3510,0
20240531,175100,242890670,3510,3510,3510,3510,0
20240531,175000,242890670,3510,3510,3510,3510,0
20240531,174900,242890670,3510,3510,3510,3510,0
20240531,174800,242890670,3510,3510,3510,3510,0
20240531,174700,242890670,3510,3510,3510,3510,0
20240531,174600,242890670,3510,3510,3510,3510,0
20240531,174500,242890670,3510,3510,3510,3510,0
20240531,174400,242890670,3510,3510,3510,3510,0
20240531,174300,242890670,3510,3510,3510,3510,0
20240531,174200,242890670,3510,3510,3510,3510,0
20240531,174100,242890670,3510,3510,3510,3510,0
20240531,174000,242890670,3510,3510,3510,3510,0
20240531,173900,242890670,3510,3510,3510,3510,0
20240531,173800,242890670,3510,3510,3510,3510,0
20240531,173700,242890670,3510,3510,3510,3510,0
20240531,173600,242890670,3510,3510,3510,3510,0
20240531,173500,242890670,3510,3510,3510,3510,3774
20240531,173400,242890670,3510,3510,3510,3510,0
20240531,173300,242890670,3510,3510,3510,3510,0
20240531,173200,242890670,3510,3510,3510,3510,0
20240531,173100,242890670,3510,3510,3510,3510,0
20240531,173000,242890670,3510,3510,3510,3510,0
20240531,172900,242890670,3510,3510,3510,3510,0
20240531,172800,242890670,3510,3510,3510,3510,0
20240531,172700,242890670,3510,3510,3510,3510,0
20240531,172600,242890670,3510,3510,3510,3510,0
20240531,172500,242890670,3510,3510,3510,3510,0
20240531,172400,242890670,3510,3510,3510,3510,0
20240531,172300,242890670,3510,3510,3510,3510,0
20240531,172200,242890670,3510,3510,3510,3510,0
20240531,172100,242890670,3510,3510,3510,3510,0
20240531,172000,242890670,3510,3510,3510,3510,0
20240531,171900,242890670,3510,3510,3510,3510,0
20240531,171800,242890670,3510,3510,3510,3510,0
20240531,171700,242890670,3510,3510,3510,3510,0
20240531,171600,242890670,3510,3510,3510,3510,0
20240531,171500,242890670,3510,3510,3510,3510,0
20240531,171400,242890670,3510,3510,3510,3510,0
20240531,171300,242890670,3510,3510,3510,3510,0
20240531,171200,242890670,3510,3510,3510,3510,0
20240531,171100,242890670,3510,3510,3510,3510,0
20240531,171000,242890670,3510,3510,3510,3510,0
20240531,170900,242890670,3510,3510,3510,3510,0
20240531,170800,242890670,3510,3510,3510,3510,0
20240531,170700,242890670,3510,3510,3510,3510,0
20240531,170600,242890670,3510,3510,3510,3510,0
20240531,170500,242890670,3510,3510,3510,3510,3774
20240531,170400,242890670,3510,3510,3510,3510,0
20240531,170300,242890670,3510,3510,3510,3510,0
20240531,170200,242890670,3510,3510,3510,3510,0
20240531,170100,242890670,3510,3510,3510,3510,0
20240531,170000,242890670,3510,3510,3510,3510,0
20240531,165900,242890670,3510,3510,3510,3510,0
20240531,165800,242890670,3510,3510,3510,3510,0
20240531,165700,242890670,3510,3510,3510,3510,0
20240531,165600,242890670,3510,3510,3510,3510,0
20240531,165500,242890670,3510,3510,3510,3510,0
20240531,165400,242890670,3510,3510,3510,3510,0
20240531,165300,242890670,3510,3510,3510,3510,0
20240531,165200,242890670,3510,3510,3510,3510,0
20240531,165100,242890670,3510,3510,3510,3510,0
20240531,165000,242890670,3510,3510,3510,3510,0
20240531,164900,242890670,3510,3510,3510,3510,0
20240531,164800,242890670,3510,3510,3510,3510,0
20240531,164700,242890670,3510,3510,3510,3510,0
20240531,164600,242890670,3510,3510,3510,3510,0
20240531,164500,242890670,3510,3510,3510,3510,0
20240531,164400,242890670,3510,3510,3510,3510,0
20240531,164300,242890670,3510,3510,3510,3510,0
20240531,164200,242890670,3510,3510,3510,3510,0
20240531,164100,242890670,3510,3510,3510,3510,0
20240531,164000,242890670,3510,3510,3510,3510,0
20240531,163900,242890670,3510,3510,3510,3510,0
20240531,163800,242890670,3510,3510,3510,3510,0
20240531,163700,242890670,3510,3510,3510,3510,0
20240531,163600,242890670,3510,3510,3510,3510,0
20240531,163500,242890670,3510,3510,3510,3510,3774
20240531,163400,242890670,3510,3510,3510,3510,0
20240531,163300,242890670,3510,3510,3510,3510,0
20240531,163200,242890670,3510,3510,3510,3510,0
20240531,163100,242890670,3510,3510,3510,3510,0
20240531,163000,242890670,3510,3510,3510,3510,0
20240531,162900,242890670,3510,3510,3510,3510,0
20240531,162800,242890670,3510,3510,3510,3510,0
20240531,162700,242890670,3510,3510,3510,3510,0
20240531,162600,242890670,3510,3510,3510,3510,0
20240531,162500,242890670,3510,3510,3510,3510,0
20240531,162400,242890670,3510,3510,3510,3510,0
20240531,162300,242890670,3510,3510,3510,3510,0
20240531,162200,242890670,3510,3510,3510,3510,0
20240531,162100,242890670,3510,3510,3510,3510,0
20240531,162000,242890670,3510,3510,3510,3510,0
20240531,161900,242890670,3510,3510,3510,3510,0
20240531,161800,242890670,3510,3510,3510,3510,0
20240531,161700,242890670,3510,3510,3510,3510,0
20240531,161600,242890670,3510,3510,3510,3510,0
20240531,161500,242890670,3510,3510,3510,3510,0
20240531,161400,242890670,3510,3510,3510,3510,0
20240531,161300,242890670,3510,3510,3510,3510,0
20240531,161200,242890670,3510,3510,3510,3510,0
20240531,161100,242890670,3510,3510,3510,3510,0
20240531,161000,242890670,3510,3510,3510,3510,0
20240531,160900,242890670,3510,3510,3510,3510,0
20240531,160800,242890670,3510,3510,3510,3510,0
20240531,160700,242890670,3510,3510,3510,3510,0
20240531,160600,242890670,3510,3510,3510,3510,0
20240531,160500,242890670,3510,3510,3510,3510,3774
20240531,160400,242890670,3510,3510,3510,3510,0
20240531,160300,242890670,3510,3510,3510,3510,0
20240531,160200,242890670,3510,3510,3510,3510,0
20240531,160100,242890670,3510,3510,3510,3510,0
20240531,160000,242890670,3510,3510,3510,3510,0
20240531,155900,242890670,3510,3510,3510,3510,0
20240531,155800,242890670,3510,3510,3510,3510,0
20240531,155700,242890670,3510,3510,3510,3510,0
20240531,155600,242890670,3510,3510,3510,3510,0
20240531,155500,242890670,3510,3510,3510,3510,0
20240531,155400,242890670,3510,3510,3510,3510,0
20240531,155300,242890670,3510,3510,3510,3510,0
20240531,155200,242890670,3510,3510,3510,3510,0
20240531,155100,242890670,3510,3510,3510,3510,0
20240531,155000,242890670,3510,3510,3510,3510,0
20240531,154900,242890670,3510,3510,3510,3510,0
20240531,154800,242890670,3510,3510,3510,3510,0
20240531,154700,242890670,3510,3510,3510,3510,0
20240531,154600,242890670,3510,3510,3510,3510,0
20240531,154500,242890670,3510,3510,3510,3510,0
20240531,154400,242890670,3510,3510,3510,3510,0
20240531,154300,242890670,3510,3510,3510,3510,0
20240531,154200,242890670,3510,3510,3510,3510,0
20240531,154100,242890670,3510,3510,3510,3510,0
20240531,154000,242890670,3510,3510,3510,3510,0
20240531,153900,242890670,3510,3510,3510,3510,0
20240531,153800,242890670,3510,3510,3510,3510,0
20240531,153700,242890670,3510,3510,3510,3510,0
20240531,153600,242890670,3510,3510,3510,3510,0
20240531,153500,242890670,3510,3510,3510,3510,3774
20240531,153400,242890670,3510,3510,3510,3510,0
20240531,153300,242890670,3510,3510,3510,3510,0
20240531,153200,242890670,3510,3510,3510,3510,0
20240531,153100,242890670,3510,3510,3510,3510,0
20240531,153000,242890670,3510,3510,3510,3510,3774
20240531,152900,229643930,3515,3515,3515,3515,0
20240531,152800,229643930,3515,3515,3515,3515,0
20240531,152700,229643930,3515,3515,3515,3515,0
20240531,152600,229643930,3515,3515,3515,3515,0
20240531,152500,229643930,3515,3515,3515,3515,0
20240531,152400,229643930,3515,3515,3515,3515,0
20240531,152300,229643930,3515,3515,3515,3515,0
20240531,152200,229643930,3515,3515,3515,3515,0
20240531,152100,229643930,3515,3515,3515,3515,0
20240531,152000,229643930,3515,3515,3515,3515,0
20240531,151900,229643930,3515,3510,3515,3510,385
20240531,151800,228292560,3510,3510,3510,3510,37
20240531,151700,228162690,3515,3510,3515,3510,507
20240531,151600,226382410,3495,3495,3495,3495,0
20240531,151500,226382410,3495,3495,3510,3495,435
20240531,151400,224859085,3510,3510,3510,3510,0
20240531,151300,224859085,3510,3510,3510,3510,234
20240531,151200,224037745,3510,3510,3510,3510,1
20240531,151100,224034235,3490,3490,3490,3490,0
20240531,151000,224034235,3490,3505,3505,3490,3119
20240531,150900,213121800,3505,3510,3510,3505,101
20240531,150800,212767790,3510,3510,3510,3510,0
20240531,150700,212767790,3510,3510,3510,3510,0
20240531,150600,212767790,3510,3510,3510,3510,0
20240531,150500,212767790,3510,3510,3510,3510,0
20240531,150400,212767790,3510,3510,3510,3510,0
20240531,150300,212767790,3510,3510,3510,3510,0
20240531,150200,212767790,3510,3510,3510,3510,1529
20240531,150100,207401000,3515,3515,3515,3515,1
20240531,150000,207397485,3505,3505,3505,3505,36
20240531,145900,207271305,3515,3515,3515,3515,0
20240531,145800,207271305,3515,3515,3515,3515,0
20240531,145700,207271305,3515,3515,3515,3515,0
20240531,145600,207271305,3515,3515,3515,3515,0
20240531,145500,207271305,3515,3515,3515,3515,0
20240531,145400,207271305,3515,3515,3515,3515,0
20240531,145300,207271305,3515,3515,3515,3515,0
20240531,145200,207271305,3515,3515,3515,3515,0
20240531,145100,207271305,3515,3515,3515,3515,175
20240531,145000,206656180,3505,3505,3505,3505,1
20240531,144900,206652675,3505,3505,3505,3505,0
20240531,144800,206652675,3505,3505,3505,3505,0
20240531,144700,206652675,3505,3505,3505,3505,0
20240531,144600,206652675,3505,3505,3505,3505,0
20240531,144500,206652675,3505,3505,3505,3505,0
20240531,144400,206652675,3505,3505,3505,3505,0
20240531,144300,206652675,3505,3505,3505,3505,0
20240531,144200,206652675,3505,3505,3505,3505,0
20240531,144100,206652675,3505,3505,3505,3505,36
20240531,144000,206526495,3515,3515,3515,3515,0
20240531,143900,206526495,3515,3515,3515,3515,200
20240531,143800,205823495,3515,3515,3515,3515,0
20240531,143700,205823495,3515,3515,3515,3515,0
20240531,143600,205823495,3515,3515,3515,3515,0
20240531,143500,205823495,3515,3515,3515,3515,0
20240531,143400,205823495,3515,3515,3515,3515,46
20240531,143300,205661805,3515,3515,3515,3515,0
20240531,143200,205661805,3515,3515,3515,3515,0
20240531,143100,205661805,3515,3515,3515,3515,0
20240531,143000,205661805,3515,3515,3515,3515,1
20240531,142900,205658290,3505,3505,3505,3505,247
20240531,142800,204792555,3510,3510,3510,3510,8
20240531,142700,204764475,3515,3515,3515,3515,0
20240531,142600,204764475,3515,3515,3515,3515,1
20240531,142500,204760960,3490,3500,3500,3490,3812
20240531,142400,191443395,3505,3505,3505,3505,0
20240531,142300,191443395,3505,3505,3505,3505,813
20240531,142200,188593830,3505,3505,3505,3505,36
20240531,142100,188467650,3515,3515,3515,3515,0
20240531,142000,188467650,3515,3515,3515,3515,0
20240531,141900,188467650,3515,3515,3515,3515,0
20240531,141800,188467650,3515,3515,3515,3515,1
20240531,141700,188464135,3515,3515,3515,3515,300
20240531,141600,187409635,3515,3515,3515,3515,0
20240531,141500,187409635,3515,3515,3515,3515,0
20240531,141400,187409635,3515,3515,3515,3515,0
20240531,141300,187409635,3515,3515,3515,3515,300
20240531,141200,186355135,3515,3515,3515,3515,0
20240531,141100,186355135,3515,3515,3515,3515,0
20240531,141000,186355135,3515,3510,3515,3510,1440
20240531,140900,181296435,3510,3510,3510,3510,275
20240531,140800,180331185,3510,3510,3510,3510,0
20240531,140700,180331185,3510,3510,3510,3510,0
20240531,140600,180331185,3510,3510,3510,3510,0
20240531,140500,180331185,3510,3510,3510,3510,0
20240531,140400,180331185,3510,3510,3510,3510,63
20240531,140300,180110055,3510,3510,3510,3510,36
20240531,140200,179983695,3515,3515,3515,3515,1
20240531,140100,179980180,3515,3515,3515,3515,0
20240531,140000,179980180,3515,3515,3515,3515,525
20240531,135900,178134805,3515,3510,3515,3510,101
20240531,135800,177780290,3515,3515,3515,3515,132
20240531,135700,177316310,3515,3515,3515,3515,228
20240531,135600,176514890,3510,3515,3515,3510,235
20240531,135500,175689870,3515,3515,3515,3515,0
20240531,135400,175689870,3515,3515,3515,3515,0
20240531,135300,175689870,3515,3515,3515,3515,0
20240531,135200,175689870,3515,3515,3515,3515,0
20240531,135100,175689870,3515,3515,3515,3515,0
20240531,135000,175689870,3515,3515,3515,3515,0
20240531,134900,175689870,3515,3515,3515,3515,0
20240531,134800,175689870,3515,3515,3515,3515,3
20240531,134700,175679325,3515,3515,3515,3515,250
20240531,134600,174800575,3510,3510,3510,3510,2
20240531,134500,174793555,3510,3510,3510,3510,36
20240531,134400,174667195,3515,3515,3515,3515,0
20240531,134300,174667195,3515,3515,3515,3515,0
20240531,134200,174667195,3515,3515,3515,3515,0
20240531,134100,174667195,3515,3515,3515,3515,27
20240531,134000,174572290,3515,3515,3515,3515,0
20240531,133900,174572290,3515,3515,3515,3515,569
20240531,133800,172572255,3515,3515,3515,3515,5
20240531,133700,172554680,3515,3515,3515,3515,0
20240531,133600,172554680,3515,3515,3515,3515,10
20240531,133500,172519530,3515,3515,3515,3515,20
20240531,133400,172449230,3515,3530,3530,3515,784
20240531,133300,169689070,3530,3530,3530,3530,0
20240531,133200,169689070,3530,3530,3530,3530,17
20240531,133100,169629060,3530,3530,3530,3530,0
20240531,133000,169629060,3530,3530,3530,3530,0
20240531,132900,169629060,3530,3530,3530,3530,0
20240531,132800,169629060,3530,3530,3530,3530,4
20240531,132700,169614940,3520,3520,3520,3520,0
20240531,132600,169614940,3520,3520,3520,3520,36
20240531,132500,169488220,3535,3535,3535,3535,0
20240531,132400,169488220,3535,3535,3535,3535,30
20240531,132300,169382170,3540,3540,3540,3540,0
20240531,132200,169382170,3540,3540,3540,3540,0
20240531,132100,169382170,3540,3540,3540,3540,0
20240531,132000,169382170,3540,3540,3540,3540,0
20240531,131900,169382170,3540,3540,3540,3540,0
20240531,131800,169382170,3540,3535,3540,3535,4
20240531,131700,169368015,3535,3535,3535,3535,0
20240531,131600,169368015,3535,3540,3540,3535,780
20240531,131500,166609255,3535,3535,3535,3535,214
20240531,131400,165852765,3535,3535,3535,3535,1
20240531,131300,165849230,3535,3535,3535,3535,100
20240531,131200,165495730,3530,3530,3530,3530,76
20240531,131100,165227450,3530,3530,3530,3530,0
20240531,131000,165227450,3530,3525,3530,3520,189
20240531,130900,164562080,3520,3520,3520,3520,0
20240531,130800,164562080,3520,3520,3520,3520,0
20240531,130700,164562080,3520,3520,3520,3520,36
20240531,130600,164435360,3540,3540,3545,3540,145
20240531,130500,163921885,3550,3510,3560,3510,17461
20240531,130400,102100110,3510,3510,3510,3510,0
20240531,130300,102100110,3510,3510,3510,3510,1308
20240531,130200,97509030,3515,3515,3515,3515,1
20240531,130100,97505515,3515,3515,3515,3515,0
20240531,130000,97505515,3515,3515,3515,3515,14
20240531,125900,97456305,3515,3515,3515,3515,58
20240531,125800,97252435,3515,3515,3515,3515,0
20240531,125700,97252435,3515,3515,3515,3515,2
20240531,125600,97245405,3510,3510,3510,3510,192
20240531,125500,96571485,3510,3510,3510,3510,15
20240531,125400,96518835,3510,3510,3510,3510,0
20240531,125300,96518835,3510,3510,3510,3510,104
20240531,125200,96153795,3510,3510,3510,3510,0
20240531,125100,96153795,3510,3510,3510,3510,0
20240531,125000,96153795,3510,3510,3510,3510,0
20240531,124900,96153795,3510,3510,3510,3505,37
20240531,124800,96024100,3515,3515,3515,3515,14
20240531,124700,95974890,3510,3510,3510,3510,0
20240531,124600,95974890,3510,3510,3510,3510,0
20240531,124500,95974890,3510,3510,3510,3510,0
20240531,124400,95974890,3510,3510,3510,3510,61
20240531,124300,95760780,3510,3510,3510,3510,0
20240531,124200,95760780,3510,3510,3510,3510,0
20240531,124100,95760780,3510,3510,3510,3510,0
20240531,124000,95760780,3510,3510,3510,3510,115
20240531,123900,95357130,3510,3510,3510,3510,134
20240531,123800,94886790,3510,3510,3510,3510,150
20240531,123700,94360290,3510,3510,3510,3510,0
20240531,123600,94360290,3510,3510,3510,3510,0
20240531,123500,94360290,3510,3510,3510,3510,0
20240531,123400,94360290,3510,3510,3510,3510,0
20240531,123300,94360290,3510,3510,3510,3510,0
20240531,123200,94360290,3510,3510,3510,3510,1071
20240531,123100,90601080,3515,3515,3515,3515,1
20240531,123000,90597565,3510,3510,3510,3510,36
20240531,122900,90471205,3515,3515,3515,3515,0
20240531,122800,90471205,3515,3515,3515,3515,0
20240531,122700,90471205,3515,3515,3515,3515,0
20240531,122600,90471205,3515,3515,3515,3515,0
20240531,122500,90471205,3515,3515,3515,3515,0
20240531,122400,90471205,3515,3515,3515,3515,0
20240531,122300,90471205,3515,3515,3515,3515,0
20240531,122200,90471205,3515,3515,3515,3515,0
20240531,122100,90471205,3515,3515,3515,3515,284
20240531,122000,89472945,3510,3510,3510,3510,14
20240531,121900,89423805,3510,3510,3510,3510,0
20240531,121800,89423805,3510,3510,3510,3510,0
20240531,121700,89423805,3510,3510,3510,3510,0
20240531,121600,89423805,3510,3510,3510,3510,0
20240531,121500,89423805,3510,3510,3510,3510,0
20240531,121400,89423805,3510,3510,3510,3510,184
20240531,121300,88777965,3510,3510,3510,3510,0
20240531,121200,88777965,3510,3510,3510,3510,0
20240531,121100,88777965,3510,3510,3510,3510,36
20240531,121000,88651605,3510,3510,3510,3510,181
20240531,120900,88016295,3510,3510,3510,3510,1
20240531,120800,88012785,3510,3510,3510,3510,0
20240531,120700,88012785,3510,3510,3510,3510,0
20240531,120600,88012785,3510,3510,3510,3510,0
20240531,120500,88012785,3510,3510,3510,3510,0
20240531,120400,88012785,3510,3510,3510,3510,0
20240531,120300,88012785,3510,3510,3510,3510,0
20240531,120200,88012785,3510,3510,3510,3510,0
20240531,120100,88012785,3510,3510,3510,3510,1
20240531,120000,88009275,3510,3510,3510,3510,0
20240531,115900,88009275,3510,3510,3510,3510,0
20240531,115800,88009275,3510,3510,3510,3510,0
20240531,115700,88009275,3510,3510,3510,3510,0
20240531,115600,88009275,3510,3510,3510,3510,4
20240531,115500,87995235,3505,3505,3505,3505,0
20240531,115400,87995235,3505,3505,3505,3505,0
20240531,115300,87995235,3505,3505,3505,3505,36
20240531,115200,87869055,3510,3510,3510,3510,0
20240531,115100,87869055,3510,3510,3510,3510,0
20240531,115000,87869055,3510,3510,3510,3510,0
20240531,114900,87869055,3510,3510,3510,3510,1
20240531,114800,87865545,3510,3510,3510,3510,0
20240531,114700,87865545,3510,3510,3510,3510,0
20240531,114600,87865545,3510,3510,3510,3510,0
20240531,114500,87865545,3510,3510,3510,3510,4
20240531,114400,87851505,3505,3505,3505,3505,0
20240531,114300,87851505,3505,3505,3505,3505,0
20240531,114200,87851505,3505,3505,3505,3505,0
20240531,114100,87851505,3505,3505,3505,3505,0
20240531,114000,87851505,3505,3505,3505,3505,0
20240531,113900,87851505,3505,3505,3505,3505,0
20240531,113800,87851505,3505,3505,3505,3505,1
20240531,113700,87848000,3515,3515,3515,3515,0
20240531,113600,87848000,3515,3515,3515,3515,0
20240531,113500,87848000,3515,3510,3515,3510,768
20240531,113400,85148490,3505,3505,3505,3505,36
20240531,113300,85022310,3515,3515,3515,3515,0
20240531,113200,85022310,3515,3515,3515,3515,0
20240531,113100,85022310,3515,3515,3515,3515,0
20240531,113000,85022310,3515,3515,3515,3515,0
20240531,112900,85022310,3515,3515,3515,3515,0
20240531,112800,85022310,3515,3515,3515,3515,0
20240531,112700,85022310,3515,3515,3515,3515,0
20240531,112600,85022310,3515,3515,3515,3515,9
20240531,112500,84990675,3515,3515,3515,3515,2900
20240531,112400,74797175,3515,3515,3515,3515,233
20240531,112300,73978180,3515,3515,3515,3515,0
20240531,112200,73978180,3515,3510,3515,3510,6
20240531,112100,73957095,3515,3515,3515,3515,0
20240531,112000,73957095,3515,3515,3515,3515,0
20240531,111900,73957095,3515,3515,3515,3515,1
20240531,111800,73953580,3510,3505,3510,3505,284
20240531,111700,72956745,3510,3510,3510,3510,0
20240531,111600,72956745,3510,3510,3510,3510,28
20240531,111500,72858465,3500,3500,3500,3500,36
20240531,111400,72732465,3500,3500,3500,3500,0
20240531,111300,72732465,3500,3500,3500,3500,0
20240531,111200,72732465,3500,3500,3500,3500,0
20240531,111100,72732465,3500,3500,3500,3500,0
20240531,111000,72732465,3500,3505,3505,3500,241
20240531,110900,71888715,3505,3505,3505,3505,0
20240531,110800,71888715,3505,3505,3505,3505,0
20240531,110700,71888715,3505,3505,3505,3505,202
20240531,110600,71180705,3510,3510,3510,3510,0
20240531,110500,71180705,3510,3510,3510,3510,0
20240531,110400,71180705,3510,3510,3510,3510,0
20240531,110300,71180705,3510,3510,3510,3510,345
20240531,110200,69969755,3510,3510,3510,3510,0
20240531,110100,69969755,3510,3510,3510,3510,0
20240531,110000,69969755,3510,3510,3510,3510,0
20240531,105900,69969755,3510,3510,3510,3510,432
20240531,105800,68453435,3510,3510,3510,3510,0
20240531,105700,68453435,3510,3510,3510,3510,36
20240531,105600,68327075,3510,3510,3510,3510,0
20240531,105500,68327075,3510,3510,3510,3510,0
20240531,105400,68327075,3510,3510,3510,3510,0
20240531,105300,68327075,3510,3510,3510,3510,0
20240531,105200,68327075,3510,3510,3510,3510,0
20240531,105100,68327075,3510,3510,3510,3510,100
20240531,105000,67976075,3510,3510,3510,3510,271
20240531,104900,67024865,3525,3525,3525,3525,0
20240531,104800,67024865,3525,3525,3525,3525,0
20240531,104700,67024865,3525,3525,3525,3525,0
20240531,104600,67024865,3525,3525,3525,3525,0
20240531,104500,67024865,3525,3525,3525,3525,100
20240531,104400,66672365,3525,3525,3525,3525,655
20240531,104300,64363490,3525,3520,3525,3520,41
20240531,104200,64218970,3525,3525,3525,3525,100
20240531,104100,63866470,3525,3525,3525,3525,0
20240531,104000,63866470,3525,3525,3525,3525,0
20240531,103900,63866470,3525,3525,3525,3525,0
20240531,103800,63866470,3525,3510,3525,3510,287
20240531,103700,62855350,3525,3525,3525,3525,0
20240531,103600,62855350,3525,3525,3525,3525,0
20240531,103500,62855350,3525,3525,3525,3525,0
20240531,103400,62855350,3525,3525,3525,3525,0
20240531,103300,62855350,3525,3525,3525,3525,0
20240531,103200,62855350,3525,3525,3525,3525,3
20240531,103100,62844775,3525,3525,3525,3525,0
20240531,103000,62844775,3525,3520,3525,3520,5
20240531,102900,62827155,3510,3510,3510,3510,0
20240531,102800,62827155,3510,3510,3510,3510,9
20240531,102700,62795565,3510,3510,3510,3510,0
20240531,102600,62795565,3510,3510,3510,3510,0
20240531,102500,62795565,3510,3510,3510,3510,0
20240531,102400,62795565,3510,3510,3510,3510,1000
20240531,102300,59285565,3525,3515,3525,3515,65
20240531,102200,59056730,3510,3510,3510,3510,30
20240531,102100,58951430,3510,3510,3510,3510,0
20240531,102000,58951430,3510,3510,3510,3510,0
20240531,101900,58951430,3510,3520,3520,3510,669
20240531,101800,56601920,3520,3520,3520,3520,350
20240531,101700,55369920,3520,3510,3520,3510,284
20240531,101600,54371960,3510,3510,3510,3510,0
20240531,101500,54371960,3510,3510,3510,3510,0
20240531,101400,54371960,3510,3510,3510,3510,0
20240531,101300,54371960,3510,3510,3510,3510,0
20240531,101200,54371960,3510,3510,3510,3510,41
20240531,101100,54228050,3490,3490,3490,3490,0
20240531,101000,54228050,3490,3495,3495,3490,181
20240531,100900,53595470,3495,3495,3495,3495,320
20240531,100800,52477070,3495,3495,3495,3495,0
20240531,100700,52477070,3495,3500,3500,3495,764
20240531,100600,49805865,3520,3520,3520,3520,0
20240531,100500,49805865,3520,3520,3520,3520,0
20240531,100400,49805865,3520,3520,3520,3520,0
20240531,100300,49805865,3520,3520,3520,3520,0
20240531,100200,49805865,3520,3520,3520,3520,1
20240531,100100,49802345,3520,3500,3520,3500,42
20240531,100000,49655250,3520,3515,3520,3515,22
20240531,095900,49577815,3500,3500,3500,3500,0
20240531,095800,49577815,3500,3500,3500,3500,72
20240531,095700,49325815,3500,3500,3500,3500,0
20240531,095600,49325815,3500,3500,3500,3500,0
20240531,095500,49325815,3500,3500,3500,3500,56
20240531,095400,49129815,3500,3500,3500,3500,240
20240531,095300,48289815,3490,3490,3490,3490,0
20240531,095200,48289815,3490,3490,3490,3490,0
20240531,095100,48289815,3490,3490,3490,3490,0
20240531,095000,48289815,3490,3490,3490,3490,0
20240531,094900,48289815,3490,3490,3490,3490,0
20240531,094800,48289815,3490,3490,3490,3490,0
20240531,094700,48289815,3490,3490,3490,3490,0
20240531,094600,48289815,3490,3490,3490,3490,0
20240531,094500,48289815,3490,3490,3490,3490,401
20240531,094400,46890325,3490,3490,3490,3490,0
20240531,094300,46890325,3490,3490,3490,3490,8
20240531,094200,46862405,3490,3495,3495,3490,38
20240531,094100,46729645,3500,3500,3500,3500,41
20240531,094000,46586145,3500,3500,3500,3500,0
20240531,093900,46586145,3500,3500,3500,3500,1500
20240531,093800,41336145,3490,3490,3490,3490,500
20240531,093700,39591145,3500,3500,3500,3500,0
20240531,093600,39591145,3500,3495,3500,3495,651
20240531,093500,37315895,3500,3500,3500,3500,204
20240531,093400,36601895,3500,3510,3510,3500,1546
20240531,093300,31190435,3505,3510,3510,3505,470
20240531,093200,29542985,3510,3510,3510,3510,40
20240531,093100,29402585,3510,3510,3510,3510,260
20240531,093000,28489985,3510,3510,3510,3510,0
20240531,092900,28489985,3510,3510,3510,3510,60
20240531,092800,28279385,3510,3510,3510,3510,260
20240531,092700,27366785,3505,3505,3505,3505,0
20240531,092600,27366785,3505,3505,3505,3505,235
20240531,092500,26543110,3510,3510,3510,3510,0
20240531,092400,26543110,3510,3510,3510,3510,304
20240531,092300,25476070,3505,3510,3510,3505,37
20240531,092200,25346295,3505,3505,3505,3505,0
20240531,092100,25346295,3505,3505,3505,3505,0
20240531,092000,25346295,3505,3505,3505,3505,0
20240531,091900,25346295,3505,3505,3505,3505,212
20240531,091800,24603235,3525,3520,3525,3520,200
20240531,091700,23898435,3525,3525,3525,3525,0
20240531,091600,23898435,3525,3525,3525,3525,0
20240531,091500,23898435,3525,3510,3525,3510,915
20240531,091400,20679330,3525,3525,3525,3525,458
20240531,091300,19064880,3525,3515,3525,3515,228
20240531,091200,18261275,3510,3510,3510,3510,0
20240531,091100,18261275,3510,3510,3510,3510,0
20240531,091000,18261275,3510,3510,3510,3510,1
20240531,090900,18257765,3510,3510,3510,3510,25
20240531,090800,18170015,3545,3510,3545,3510,571
20240531,090700,16158875,3500,3500,3500,3500,89
20240531,090600,15847375,3485,3485,3485,3485,0
20240531,090500,15847375,3485,3485,3485,3485,37
20240531,090400,15718430,3485,3500,3500,3485,502
20240531,090300,13968065,3500,3510,3510,3500,350
20240531,090200,12742830,3515,3530,3530,3515,992
20240531,090100,9255910,3515,3515,3515,3515,7
20240531,090000,9231305,3515,3510,3515,3510,2630