KissMeData/054410/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,193700,19880500,4605,4605,4605,4605,21
20240531,193600,19880500,4605,4605,4605,4605,0
20240531,193500,19880500,4605,4605,4605,4605,0
20240531,193400,19880500,4605,4605,4605,4605,0
20240531,193300,19880500,4605,4605,4605,4605,0
20240531,193200,19880500,4605,4605,4605,4605,0
20240531,193100,19880500,4605,4605,4605,4605,0
20240531,193000,19880500,4605,4605,4605,4605,0
20240531,192900,19880500,4605,4605,4605,4605,0
20240531,192800,19880500,4605,4605,4605,4605,0
20240531,192700,19880500,4605,4605,4605,4605,0
20240531,192600,19880500,4605,4605,4605,4605,0
20240531,192500,19880500,4605,4605,4605,4605,0
20240531,192400,19880500,4605,4605,4605,4605,0
20240531,192300,19880500,4605,4605,4605,4605,0
20240531,192200,19880500,4605,4605,4605,4605,0
20240531,192100,19880500,4605,4605,4605,4605,0
20240531,192000,19880500,4605,4605,4605,4605,0
20240531,191900,19880500,4605,4605,4605,4605,0
20240531,191800,19880500,4605,4605,4605,4605,0
20240531,191700,19880500,4605,4605,4605,4605,0
20240531,191600,19880500,4605,4605,4605,4605,0
20240531,191500,19880500,4605,4605,4605,4605,0
20240531,191400,19880500,4605,4605,4605,4605,0
20240531,191300,19880500,4605,4605,4605,4605,0
20240531,191200,19880500,4605,4605,4605,4605,0
20240531,191100,19880500,4605,4605,4605,4605,0
20240531,191000,19880500,4605,4605,4605,4605,0
20240531,190900,19880500,4605,4605,4605,4605,0
20240531,190800,19880500,4605,4605,4605,4605,0
20240531,190700,19880500,4605,4605,4605,4605,21
20240531,190600,19880500,4605,4605,4605,4605,0
20240531,190500,19880500,4605,4605,4605,4605,0
20240531,190400,19880500,4605,4605,4605,4605,0
20240531,190300,19880500,4605,4605,4605,4605,0
20240531,190200,19880500,4605,4605,4605,4605,0
20240531,190100,19880500,4605,4605,4605,4605,0
20240531,190000,19880500,4605,4605,4605,4605,0
20240531,185900,19880500,4605,4605,4605,4605,0
20240531,185800,19880500,4605,4605,4605,4605,0
20240531,185700,19880500,4605,4605,4605,4605,0
20240531,185600,19880500,4605,4605,4605,4605,0
20240531,185500,19880500,4605,4605,4605,4605,0
20240531,185400,19880500,4605,4605,4605,4605,0
20240531,185300,19880500,4605,4605,4605,4605,0
20240531,185200,19880500,4605,4605,4605,4605,0
20240531,185100,19880500,4605,4605,4605,4605,0
20240531,185000,19880500,4605,4605,4605,4605,0
20240531,184900,19880500,4605,4605,4605,4605,0
20240531,184800,19880500,4605,4605,4605,4605,0
20240531,184700,19880500,4605,4605,4605,4605,0
20240531,184600,19880500,4605,4605,4605,4605,0
20240531,184500,19880500,4605,4605,4605,4605,0
20240531,184400,19880500,4605,4605,4605,4605,0
20240531,184300,19880500,4605,4605,4605,4605,0
20240531,184200,19880500,4605,4605,4605,4605,0
20240531,184100,19880500,4605,4605,4605,4605,0
20240531,184000,19880500,4605,4605,4605,4605,0
20240531,183900,19880500,4605,4605,4605,4605,0
20240531,183800,19880500,4605,4605,4605,4605,0
20240531,183700,19880500,4605,4605,4605,4605,21
20240531,183600,19880500,4605,4605,4605,4605,0
20240531,183500,19880500,4605,4605,4605,4605,0
20240531,183400,19880500,4605,4605,4605,4605,0
20240531,183300,19880500,4605,4605,4605,4605,0
20240531,183200,19880500,4605,4605,4605,4605,0
20240531,183100,19880500,4605,4605,4605,4605,0
20240531,183000,19880500,4605,4605,4605,4605,0
20240531,182900,19880500,4605,4605,4605,4605,0
20240531,182800,19880500,4605,4605,4605,4605,0
20240531,182700,19880500,4605,4605,4605,4605,0
20240531,182600,19880500,4605,4605,4605,4605,0
20240531,182500,19880500,4605,4605,4605,4605,0
20240531,182400,19880500,4605,4605,4605,4605,0
20240531,182300,19880500,4605,4605,4605,4605,0
20240531,182200,19880500,4605,4605,4605,4605,0
20240531,182100,19880500,4605,4605,4605,4605,0
20240531,182000,19880500,4605,4605,4605,4605,0
20240531,181900,19880500,4605,4605,4605,4605,0
20240531,181800,19880500,4605,4605,4605,4605,0
20240531,181700,19880500,4605,4605,4605,4605,0
20240531,181600,19880500,4605,4605,4605,4605,0
20240531,181500,19880500,4605,4605,4605,4605,0
20240531,181400,19880500,4605,4605,4605,4605,0
20240531,181300,19880500,4605,4605,4605,4605,0
20240531,181200,19880500,4605,4605,4605,4605,0
20240531,181100,19880500,4605,4605,4605,4605,0
20240531,181000,19880500,4605,4605,4605,4605,0
20240531,180900,19880500,4605,4605,4605,4605,0
20240531,180800,19880500,4605,4605,4605,4605,0
20240531,180700,19880500,4605,4605,4605,4605,21
20240531,180600,19880500,4605,4605,4605,4605,0
20240531,180500,19880500,4605,4605,4605,4605,0
20240531,180400,19880500,4605,4605,4605,4605,0
20240531,180300,19880500,4605,4605,4605,4605,0
20240531,180200,19880500,4605,4605,4605,4605,0
20240531,180100,19880500,4605,4605,4605,4605,0
20240531,180000,19880500,4605,4605,4605,4605,0
20240531,175900,19880500,4605,4605,4605,4605,0
20240531,175800,19880500,4605,4605,4605,4605,0
20240531,175700,19880500,4605,4605,4605,4605,0
20240531,175600,19880500,4605,4605,4605,4605,0
20240531,175500,19880500,4605,4605,4605,4605,0
20240531,175400,19880500,4605,4605,4605,4605,0
20240531,175300,19880500,4605,4605,4605,4605,0
20240531,175200,19880500,4605,4605,4605,4605,0
20240531,175100,19880500,4605,4605,4605,4605,0
20240531,175000,19880500,4605,4605,4605,4605,0
20240531,174900,19880500,4605,4605,4605,4605,0
20240531,174800,19880500,4605,4605,4605,4605,0
20240531,174700,19880500,4605,4605,4605,4605,0
20240531,174600,19880500,4605,4605,4605,4605,0
20240531,174500,19880500,4605,4605,4605,4605,0
20240531,174400,19880500,4605,4605,4605,4605,0
20240531,174300,19880500,4605,4605,4605,4605,0
20240531,174200,19880500,4605,4605,4605,4605,0
20240531,174100,19880500,4605,4605,4605,4605,0
20240531,174000,19880500,4605,4605,4605,4605,0
20240531,173900,19880500,4605,4605,4605,4605,0
20240531,173800,19880500,4605,4605,4605,4605,0
20240531,173700,19880500,4605,4605,4605,4605,21
20240531,173600,19880500,4605,4605,4605,4605,0
20240531,173500,19880500,4605,4605,4605,4605,0
20240531,173400,19880500,4605,4605,4605,4605,0
20240531,173300,19880500,4605,4605,4605,4605,0
20240531,173200,19880500,4605,4605,4605,4605,0
20240531,173100,19880500,4605,4605,4605,4605,0
20240531,173000,19880500,4605,4605,4605,4605,0
20240531,172900,19880500,4605,4605,4605,4605,0
20240531,172800,19880500,4605,4605,4605,4605,0
20240531,172700,19880500,4605,4605,4605,4605,0
20240531,172600,19880500,4605,4605,4605,4605,0
20240531,172500,19880500,4605,4605,4605,4605,0
20240531,172400,19880500,4605,4605,4605,4605,0
20240531,172300,19880500,4605,4605,4605,4605,0
20240531,172200,19880500,4605,4605,4605,4605,0
20240531,172100,19880500,4605,4605,4605,4605,0
20240531,172000,19880500,4605,4605,4605,4605,0
20240531,171900,19880500,4605,4605,4605,4605,0
20240531,171800,19880500,4605,4605,4605,4605,0
20240531,171700,19880500,4605,4605,4605,4605,0
20240531,171600,19880500,4605,4605,4605,4605,0
20240531,171500,19880500,4605,4605,4605,4605,0
20240531,171400,19880500,4605,4605,4605,4605,0
20240531,171300,19880500,4605,4605,4605,4605,0
20240531,171200,19880500,4605,4605,4605,4605,0
20240531,171100,19880500,4605,4605,4605,4605,0
20240531,171000,19880500,4605,4605,4605,4605,0
20240531,170900,19880500,4605,4605,4605,4605,0
20240531,170800,19880500,4605,4605,4605,4605,0
20240531,170700,19880500,4605,4605,4605,4605,21
20240531,170600,19880500,4605,4605,4605,4605,0
20240531,170500,19880500,4605,4605,4605,4605,0
20240531,170400,19880500,4605,4605,4605,4605,0
20240531,170300,19880500,4605,4605,4605,4605,0
20240531,170200,19880500,4605,4605,4605,4605,0
20240531,170100,19880500,4605,4605,4605,4605,0
20240531,170000,19880500,4605,4605,4605,4605,0
20240531,165900,19880500,4605,4605,4605,4605,0
20240531,165800,19880500,4605,4605,4605,4605,0
20240531,165700,19880500,4605,4605,4605,4605,0
20240531,165600,19880500,4605,4605,4605,4605,0
20240531,165500,19880500,4605,4605,4605,4605,0
20240531,165400,19880500,4605,4605,4605,4605,0
20240531,165300,19880500,4605,4605,4605,4605,0
20240531,165200,19880500,4605,4605,4605,4605,0
20240531,165100,19880500,4605,4605,4605,4605,0
20240531,165000,19880500,4605,4605,4605,4605,0
20240531,164900,19880500,4605,4605,4605,4605,0
20240531,164800,19880500,4605,4605,4605,4605,0
20240531,164700,19880500,4605,4605,4605,4605,0
20240531,164600,19880500,4605,4605,4605,4605,0
20240531,164500,19880500,4605,4605,4605,4605,0
20240531,164400,19880500,4605,4605,4605,4605,0
20240531,164300,19880500,4605,4605,4605,4605,0
20240531,164200,19880500,4605,4605,4605,4605,0
20240531,164100,19880500,4605,4605,4605,4605,0
20240531,164000,19880500,4605,4605,4605,4605,0
20240531,163900,19880500,4605,4605,4605,4605,0
20240531,163800,19880500,4605,4605,4605,4605,0
20240531,163700,19880500,4605,4605,4605,4605,21
20240531,163600,19880500,4605,4605,4605,4605,0
20240531,163500,19880500,4605,4605,4605,4605,0
20240531,163400,19880500,4605,4605,4605,4605,0
20240531,163300,19880500,4605,4605,4605,4605,0
20240531,163200,19880500,4605,4605,4605,4605,0
20240531,163100,19880500,4605,4605,4605,4605,0
20240531,163000,19880500,4605,4605,4605,4605,0
20240531,162900,19880500,4605,4605,4605,4605,0
20240531,162800,19880500,4605,4605,4605,4605,0
20240531,162700,19880500,4605,4605,4605,4605,0
20240531,162600,19880500,4605,4605,4605,4605,0
20240531,162500,19880500,4605,4605,4605,4605,0
20240531,162400,19880500,4605,4605,4605,4605,0
20240531,162300,19880500,4605,4605,4605,4605,0
20240531,162200,19880500,4605,4605,4605,4605,0
20240531,162100,19880500,4605,4605,4605,4605,0
20240531,162000,19880500,4605,4605,4605,4605,0
20240531,161900,19880500,4605,4605,4605,4605,0
20240531,161800,19880500,4605,4605,4605,4605,0
20240531,161700,19880500,4605,4605,4605,4605,0
20240531,161600,19880500,4605,4605,4605,4605,0
20240531,161500,19880500,4605,4605,4605,4605,0
20240531,161400,19880500,4605,4605,4605,4605,0
20240531,161300,19880500,4605,4605,4605,4605,0
20240531,161200,19880500,4605,4605,4605,4605,0
20240531,161100,19880500,4605,4605,4605,4605,0
20240531,161000,19880500,4605,4605,4605,4605,0
20240531,160900,19880500,4605,4605,4605,4605,0
20240531,160800,19880500,4605,4605,4605,4605,0
20240531,160700,19880500,4605,4605,4605,4605,21
20240531,160600,19880500,4605,4605,4605,4605,0
20240531,160500,19880500,4605,4605,4605,4605,0
20240531,160400,19880500,4605,4605,4605,4605,0
20240531,160300,19880500,4605,4605,4605,4605,0
20240531,160200,19880500,4605,4605,4605,4605,0
20240531,160100,19880500,4605,4605,4605,4605,0
20240531,160000,19880500,4605,4605,4605,4605,0
20240531,155900,19880500,4605,4605,4605,4605,0
20240531,155800,19880500,4605,4605,4605,4605,0
20240531,155700,19880500,4605,4605,4605,4605,0
20240531,155600,19880500,4605,4605,4605,4605,0
20240531,155500,19880500,4605,4605,4605,4605,0
20240531,155400,19880500,4605,4605,4605,4605,0
20240531,155300,19880500,4605,4605,4605,4605,0
20240531,155200,19880500,4605,4605,4605,4605,0
20240531,155100,19880500,4605,4605,4605,4605,0
20240531,155000,19880500,4605,4605,4605,4605,0
20240531,154900,19880500,4605,4605,4605,4605,0
20240531,154800,19880500,4605,4605,4605,4605,0
20240531,154700,19880500,4605,4605,4605,4605,0
20240531,154600,19880500,4605,4605,4605,4605,0
20240531,154500,19880500,4605,4605,4605,4605,0
20240531,154400,19880500,4605,4605,4605,4605,0
20240531,154300,19880500,4605,4605,4605,4605,0
20240531,154200,19880500,4605,4605,4605,4605,0
20240531,154100,19880500,4605,4605,4605,4605,0
20240531,154000,19880500,4605,4605,4605,4605,0
20240531,153900,19880500,4605,4605,4605,4605,0
20240531,153800,19880500,4605,4605,4605,4605,0
20240531,153700,19880500,4605,4605,4605,4605,21
20240531,153600,19880500,4605,4605,4605,4605,0
20240531,153500,19880500,4605,4605,4605,4605,0
20240531,153400,19880500,4605,4605,4605,4605,0
20240531,153300,19880500,4605,4605,4605,4605,0
20240531,153200,19880500,4605,4605,4605,4605,0
20240531,153100,19880500,4605,4605,4605,4605,0
20240531,153000,19880500,4605,4605,4605,4605,21
20240531,152900,19783795,4635,4635,4635,4635,0
20240531,152800,19783795,4635,4635,4635,4635,0
20240531,152700,19783795,4635,4635,4635,4635,0
20240531,152600,19783795,4635,4635,4635,4635,0
20240531,152500,19783795,4635,4635,4635,4635,0
20240531,152400,19783795,4635,4635,4635,4635,0
20240531,152300,19783795,4635,4635,4635,4635,0
20240531,152200,19783795,4635,4635,4635,4635,0
20240531,152100,19783795,4635,4635,4635,4635,0
20240531,152000,19783795,4635,4635,4635,4635,0
20240531,151900,19783795,4635,4635,4635,4635,0
20240531,151800,19783795,4635,4635,4635,4635,0
20240531,151700,19783795,4635,4635,4635,4635,0
20240531,151600,19783795,4635,4635,4635,4635,0
20240531,151500,19783795,4635,4635,4635,4635,0
20240531,151400,19783795,4635,4610,4635,4605,121
20240531,151300,19226455,4635,4635,4635,4635,0
20240531,151200,19226455,4635,4635,4635,4635,0
20240531,151100,19226455,4635,4635,4635,4635,0
20240531,151000,19226455,4635,4635,4635,4635,0
20240531,150900,19226455,4635,4635,4635,4635,0
20240531,150800,19226455,4635,4635,4635,4635,0
20240531,150700,19226455,4635,4635,4635,4635,0
20240531,150600,19226455,4635,4635,4635,4635,0
20240531,150500,19226455,4635,4635,4635,4635,132
20240531,150400,18614635,4635,4635,4635,4635,0
20240531,150300,18614635,4635,4635,4635,4635,0
20240531,150200,18614635,4635,4635,4635,4635,0
20240531,150100,18614635,4635,4635,4635,4635,0
20240531,150000,18614635,4635,4635,4635,4635,0
20240531,145900,18614635,4635,4635,4635,4635,2
20240531,145800,18605365,4635,4635,4635,4635,0
20240531,145700,18605365,4635,4635,4635,4635,0
20240531,145600,18605365,4635,4635,4635,4635,0
20240531,145500,18605365,4635,4635,4635,4635,0
20240531,145400,18605365,4635,4635,4635,4635,0
20240531,145300,18605365,4635,4635,4635,4635,0
20240531,145200,18605365,4635,4635,4635,4635,0
20240531,145100,18605365,4635,4635,4635,4635,0
20240531,145000,18605365,4635,4635,4635,4635,0
20240531,144900,18605365,4635,4635,4635,4635,0
20240531,144800,18605365,4635,4635,4635,4635,0
20240531,144700,18605365,4635,4635,4635,4635,0
20240531,144600,18605365,4635,4635,4635,4635,0
20240531,144500,18605365,4635,4635,4635,4635,0
20240531,144400,18605365,4635,4635,4635,4635,0
20240531,144300,18605365,4635,4635,4635,4635,0
20240531,144200,18605365,4635,4635,4635,4635,0
20240531,144100,18605365,4635,4635,4635,4635,0
20240531,144000,18605365,4635,4635,4635,4635,0
20240531,143900,18605365,4635,4635,4635,4635,0
20240531,143800,18605365,4635,4635,4635,4635,0
20240531,143700,18605365,4635,4635,4635,4635,0
20240531,143600,18605365,4635,4635,4635,4635,0
20240531,143500,18605365,4635,4635,4635,4635,0
20240531,143400,18605365,4635,4635,4635,4635,0
20240531,143300,18605365,4635,4635,4635,4635,0
20240531,143200,18605365,4635,4635,4635,4635,0
20240531,143100,18605365,4635,4635,4635,4635,0
20240531,143000,18605365,4635,4635,4635,4635,0
20240531,142900,18605365,4635,4635,4635,4635,0
20240531,142800,18605365,4635,4635,4635,4635,0
20240531,142700,18605365,4635,4635,4635,4635,0
20240531,142600,18605365,4635,4635,4635,4635,5
20240531,142500,18582190,4635,4635,4635,4635,0
20240531,142400,18582190,4635,4635,4635,4635,0
20240531,142300,18582190,4635,4635,4635,4635,0
20240531,142200,18582190,4635,4635,4635,4635,0
20240531,142100,18582190,4635,4635,4635,4635,0
20240531,142000,18582190,4635,4635,4635,4635,0
20240531,141900,18582190,4635,4635,4635,4635,0
20240531,141800,18582190,4635,4635,4635,4635,0
20240531,141700,18582190,4635,4635,4635,4635,0
20240531,141600,18582190,4635,4635,4635,4635,0
20240531,141500,18582190,4635,4635,4635,4635,0
20240531,141400,18582190,4635,4635,4635,4635,0
20240531,141300,18582190,4635,4635,4635,4635,1
20240531,141200,18577555,4635,4635,4635,4635,2
20240531,141100,18568285,4635,4640,4640,4635,37
20240531,141000,18396610,4645,4645,4645,4645,0
20240531,140900,18396610,4645,4645,4645,4645,0
20240531,140800,18396610,4645,4645,4645,4645,0
20240531,140700,18396610,4645,4645,4645,4645,0
20240531,140600,18396610,4645,4645,4645,4645,0
20240531,140500,18396610,4645,4645,4645,4645,0
20240531,140400,18396610,4645,4645,4645,4645,0
20240531,140300,18396610,4645,4645,4645,4645,0
20240531,140200,18396610,4645,4645,4645,4645,0
20240531,140100,18396610,4645,4645,4645,4645,0
20240531,140000,18396610,4645,4645,4645,4645,0
20240531,135900,18396610,4645,4645,4645,4645,0
20240531,135800,18396610,4645,4645,4645,4645,0
20240531,135700,18396610,4645,4645,4645,4645,0
20240531,135600,18396610,4645,4645,4645,4645,0
20240531,135500,18396610,4645,4645,4645,4645,0
20240531,135400,18396610,4645,4645,4645,4645,0
20240531,135300,18396610,4645,4645,4645,4645,0
20240531,135200,18396610,4645,4645,4645,4645,0
20240531,135100,18396610,4645,4645,4645,4645,0
20240531,135000,18396610,4645,4645,4645,4645,0
20240531,134900,18396610,4645,4645,4645,4645,0
20240531,134800,18396610,4645,4645,4645,4645,0
20240531,134700,18396610,4645,4645,4645,4645,0
20240531,134600,18396610,4645,4645,4645,4645,0
20240531,134500,18396610,4645,4645,4645,4645,0
20240531,134400,18396610,4645,4645,4645,4645,0
20240531,134300,18396610,4645,4645,4645,4645,0
20240531,134200,18396610,4645,4645,4645,4645,0
20240531,134100,18396610,4645,4645,4645,4645,0
20240531,134000,18396610,4645,4645,4645,4645,0
20240531,133900,18396610,4645,4645,4645,4645,0
20240531,133800,18396610,4645,4645,4645,4645,0
20240531,133700,18396610,4645,4645,4645,4645,0
20240531,133600,18396610,4645,4645,4645,4645,0
20240531,133500,18396610,4645,4645,4645,4645,0
20240531,133400,18396610,4645,4645,4645,4645,0
20240531,133300,18396610,4645,4645,4645,4645,0
20240531,133200,18396610,4645,4645,4645,4645,0
20240531,133100,18396610,4645,4645,4645,4645,0
20240531,133000,18396610,4645,4645,4645,4645,0
20240531,132900,18396610,4645,4645,4645,4645,0
20240531,132800,18396610,4645,4645,4645,4645,0
20240531,132700,18396610,4645,4645,4645,4645,0
20240531,132600,18396610,4645,4645,4645,4645,0
20240531,132500,18396610,4645,4645,4645,4645,0
20240531,132400,18396610,4645,4645,4645,4645,0
20240531,132300,18396610,4645,4645,4645,4645,0
20240531,132200,18396610,4645,4645,4645,4645,0
20240531,132100,18396610,4645,4645,4645,4645,0
20240531,132000,18396610,4645,4645,4645,4645,0
20240531,131900,18396610,4645,4645,4645,4645,0
20240531,131800,18396610,4645,4645,4645,4645,0
20240531,131700,18396610,4645,4645,4645,4645,0
20240531,131600,18396610,4645,4645,4645,4645,0
20240531,131500,18396610,4645,4645,4645,4645,0
20240531,131400,18396610,4645,4645,4645,4645,0
20240531,131300,18396610,4645,4645,4645,4645,0
20240531,131200,18396610,4645,4645,4645,4645,0
20240531,131100,18396610,4645,4645,4645,4645,0
20240531,131000,18396610,4645,4645,4645,4645,0
20240531,130900,18396610,4645,4645,4645,4645,0
20240531,130800,18396610,4645,4645,4645,4645,0
20240531,130700,18396610,4645,4645,4645,4645,0
20240531,130600,18396610,4645,4645,4645,4645,0
20240531,130500,18396610,4645,4645,4645,4645,0
20240531,130400,18396610,4645,4645,4645,4645,0
20240531,130300,18396610,4645,4645,4645,4645,0
20240531,130200,18396610,4645,4645,4645,4645,0
20240531,130100,18396610,4645,4645,4645,4645,0
20240531,130000,18396610,4645,4645,4645,4645,0
20240531,125900,18396610,4645,4645,4645,4645,0
20240531,125800,18396610,4645,4645,4645,4645,0
20240531,125700,18396610,4645,4645,4645,4645,0
20240531,125600,18396610,4645,4645,4645,4645,0
20240531,125500,18396610,4645,4645,4645,4645,0
20240531,125400,18396610,4645,4645,4645,4645,0
20240531,125300,18396610,4645,4645,4645,4645,0
20240531,125200,18396610,4645,4645,4645,4645,0
20240531,125100,18396610,4645,4645,4645,4645,0
20240531,125000,18396610,4645,4645,4645,4645,0
20240531,124900,18396610,4645,4645,4645,4645,0
20240531,124800,18396610,4645,4645,4645,4645,0
20240531,124700,18396610,4645,4645,4645,4645,0
20240531,124600,18396610,4645,4645,4645,4645,0
20240531,124500,18396610,4645,4645,4645,4645,0
20240531,124400,18396610,4645,4645,4645,4645,0
20240531,124300,18396610,4645,4645,4645,4645,0
20240531,124200,18396610,4645,4645,4645,4645,0
20240531,124100,18396610,4645,4645,4645,4645,0
20240531,124000,18396610,4645,4645,4645,4645,0
20240531,123900,18396610,4645,4645,4645,4645,0
20240531,123800,18396610,4645,4645,4645,4645,0
20240531,123700,18396610,4645,4645,4645,4645,0
20240531,123600,18396610,4645,4645,4645,4645,0
20240531,123500,18396610,4645,4645,4645,4645,0
20240531,123400,18396610,4645,4645,4645,4645,0
20240531,123300,18396610,4645,4645,4645,4645,0
20240531,123200,18396610,4645,4645,4645,4645,0
20240531,123100,18396610,4645,4645,4645,4645,0
20240531,123000,18396610,4645,4645,4645,4645,0
20240531,122900,18396610,4645,4645,4645,4645,0
20240531,122800,18396610,4645,4645,4645,4645,0
20240531,122700,18396610,4645,4645,4645,4645,0
20240531,122600,18396610,4645,4645,4645,4645,0
20240531,122500,18396610,4645,4645,4645,4645,0
20240531,122400,18396610,4645,4645,4645,4645,0
20240531,122300,18396610,4645,4645,4645,4645,0
20240531,122200,18396610,4645,4645,4645,4645,0
20240531,122100,18396610,4645,4645,4645,4645,0
20240531,122000,18396610,4645,4645,4645,4645,0
20240531,121900,18396610,4645,4645,4645,4645,0
20240531,121800,18396610,4645,4645,4645,4645,0
20240531,121700,18396610,4645,4645,4645,4645,0
20240531,121600,18396610,4645,4645,4645,4645,0
20240531,121500,18396610,4645,4645,4645,4645,0
20240531,121400,18396610,4645,4645,4645,4645,0
20240531,121300,18396610,4645,4645,4645,4645,0
20240531,121200,18396610,4645,4645,4645,4645,0
20240531,121100,18396610,4645,4645,4645,4645,0
20240531,121000,18396610,4645,4645,4645,4645,0
20240531,120900,18396610,4645,4645,4645,4645,0
20240531,120800,18396610,4645,4645,4645,4645,0
20240531,120700,18396610,4645,4645,4645,4645,0
20240531,120600,18396610,4645,4645,4645,4645,0
20240531,120500,18396610,4645,4645,4645,4645,0
20240531,120400,18396610,4645,4645,4645,4645,0
20240531,120300,18396610,4645,4645,4645,4645,0
20240531,120200,18396610,4645,4645,4645,4645,0
20240531,120100,18396610,4645,4645,4645,4645,0
20240531,120000,18396610,4645,4645,4645,4645,0
20240531,115900,18396610,4645,4645,4645,4645,0
20240531,115800,18396610,4645,4645,4645,4645,0
20240531,115700,18396610,4645,4645,4645,4645,0
20240531,115600,18396610,4645,4635,4645,4635,451
20240531,115500,16306215,4645,4645,4645,4645,0
20240531,115400,16306215,4645,4645,4645,4645,0
20240531,115300,16306215,4645,4645,4645,4645,0
20240531,115200,16306215,4645,4645,4645,4645,0
20240531,115100,16306215,4645,4645,4645,4645,0
20240531,115000,16306215,4645,4645,4645,4645,0
20240531,114900,16306215,4645,4645,4645,4645,0
20240531,114800,16306215,4645,4645,4645,4645,0
20240531,114700,16306215,4645,4645,4645,4645,0
20240531,114600,16306215,4645,4645,4645,4645,1
20240531,114500,16301570,4635,4635,4635,4635,42
20240531,114400,16106900,4650,4650,4650,4650,0
20240531,114300,16106900,4650,4650,4650,4650,0
20240531,114200,16106900,4650,4650,4650,4650,0
20240531,114100,16106900,4650,4650,4650,4650,0
20240531,114000,16106900,4650,4650,4650,4650,0
20240531,113900,16106900,4650,4650,4650,4650,0
20240531,113800,16106900,4650,4650,4650,4650,0
20240531,113700,16106900,4650,4650,4650,4650,0
20240531,113600,16106900,4650,4650,4650,4650,0
20240531,113500,16106900,4650,4650,4650,4650,0
20240531,113400,16106900,4650,4650,4650,4650,0
20240531,113300,16106900,4650,4650,4650,4650,0
20240531,113200,16106900,4650,4650,4650,4650,0
20240531,113100,16106900,4650,4650,4650,4650,0
20240531,113000,16106900,4650,4650,4650,4650,0
20240531,112900,16106900,4650,4650,4650,4650,0
20240531,112800,16106900,4650,4650,4650,4650,0
20240531,112700,16106900,4650,4650,4650,4650,0
20240531,112600,16106900,4650,4650,4650,4650,0
20240531,112500,16106900,4650,4650,4650,4650,0
20240531,112400,16106900,4650,4650,4650,4650,0
20240531,112300,16106900,4650,4650,4650,4650,0
20240531,112200,16106900,4650,4650,4650,4650,0
20240531,112100,16106900,4650,4650,4650,4650,0
20240531,112000,16106900,4650,4650,4650,4650,0
20240531,111900,16106900,4650,4650,4650,4650,0
20240531,111800,16106900,4650,4650,4650,4650,0
20240531,111700,16106900,4650,4650,4650,4650,0
20240531,111600,16106900,4650,4650,4650,4650,0
20240531,111500,16106900,4650,4650,4650,4650,0
20240531,111400,16106900,4650,4650,4650,4650,0
20240531,111300,16106900,4650,4650,4650,4650,0
20240531,111200,16106900,4650,4650,4650,4650,0
20240531,111100,16106900,4650,4650,4650,4650,0
20240531,111000,16106900,4650,4650,4650,4650,0
20240531,110900,16106900,4650,4650,4650,4650,0
20240531,110800,16106900,4650,4650,4650,4650,0
20240531,110700,16106900,4650,4650,4650,4650,0
20240531,110600,16106900,4650,4650,4650,4650,0
20240531,110500,16106900,4650,4650,4650,4650,0
20240531,110400,16106900,4650,4650,4650,4650,0
20240531,110300,16106900,4650,4650,4650,4650,0
20240531,110200,16106900,4650,4650,4650,4650,0
20240531,110100,16106900,4650,4650,4650,4650,0
20240531,110000,16106900,4650,4650,4650,4650,0
20240531,105900,16106900,4650,4650,4650,4650,0
20240531,105800,16106900,4650,4650,4650,4650,0
20240531,105700,16106900,4650,4650,4650,4650,0
20240531,105600,16106900,4650,4650,4650,4650,0
20240531,105500,16106900,4650,4650,4650,4650,0
20240531,105400,16106900,4650,4650,4650,4650,0
20240531,105300,16106900,4650,4650,4650,4650,0
20240531,105200,16106900,4650,4650,4650,4650,0
20240531,105100,16106900,4650,4650,4650,4650,0
20240531,105000,16106900,4650,4650,4650,4650,0
20240531,104900,16106900,4650,4650,4650,4650,0
20240531,104800,16106900,4650,4650,4650,4650,0
20240531,104700,16106900,4650,4650,4650,4650,0
20240531,104600,16106900,4650,4650,4650,4650,0
20240531,104500,16106900,4650,4650,4650,4650,0
20240531,104400,16106900,4650,4650,4650,4650,0
20240531,104300,16106900,4650,4650,4650,4650,0
20240531,104200,16106900,4650,4650,4650,4650,0
20240531,104100,16106900,4650,4650,4650,4650,0
20240531,104000,16106900,4650,4650,4650,4650,0
20240531,103900,16106900,4650,4650,4650,4650,0
20240531,103800,16106900,4650,4650,4650,4650,0
20240531,103700,16106900,4650,4650,4650,4650,0
20240531,103600,16106900,4650,4650,4650,4650,0
20240531,103500,16106900,4650,4650,4650,4650,0
20240531,103400,16106900,4650,4650,4650,4650,0
20240531,103300,16106900,4650,4650,4650,4650,0
20240531,103200,16106900,4650,4650,4650,4650,0
20240531,103100,16106900,4650,4650,4650,4650,0
20240531,103000,16106900,4650,4650,4650,4650,0
20240531,102900,16106900,4650,4635,4650,4635,22
20240531,102800,16004915,4665,4665,4665,4665,0
20240531,102700,16004915,4665,4665,4665,4665,0
20240531,102600,16004915,4665,4665,4665,4665,0
20240531,102500,16004915,4665,4665,4665,4665,0
20240531,102400,16004915,4665,4665,4665,4665,0
20240531,102300,16004915,4665,4665,4665,4665,0
20240531,102200,16004915,4665,4665,4665,4665,0
20240531,102100,16004915,4665,4665,4665,4665,0
20240531,102000,16004915,4665,4665,4665,4665,0
20240531,101900,16004915,4665,4665,4665,4665,0
20240531,101800,16004915,4665,4665,4665,4665,0
20240531,101700,16004915,4665,4665,4665,4665,0
20240531,101600,16004915,4665,4665,4665,4665,0
20240531,101500,16004915,4665,4665,4665,4665,0
20240531,101400,16004915,4665,4665,4665,4665,0
20240531,101300,16004915,4665,4665,4665,4665,0
20240531,101200,16004915,4665,4665,4665,4665,0
20240531,101100,16004915,4665,4665,4665,4665,0
20240531,101000,16004915,4665,4665,4665,4665,0
20240531,100900,16004915,4665,4665,4665,4665,0
20240531,100800,16004915,4665,4665,4665,4665,0
20240531,100700,16004915,4665,4665,4665,4665,0
20240531,100600,16004915,4665,4665,4665,4665,0
20240531,100500,16004915,4665,4665,4665,4665,0
20240531,100400,16004915,4665,4665,4665,4665,0
20240531,100300,16004915,4665,4665,4665,4665,1
20240531,100200,16000250,4665,4665,4665,4665,0
20240531,100100,16000250,4665,4665,4665,4665,0
20240531,100000,16000250,4665,4665,4665,4665,0
20240531,095900,16000250,4665,4665,4665,4665,0
20240531,095800,16000250,4665,4665,4665,4665,0
20240531,095700,16000250,4665,4665,4665,4665,0
20240531,095600,16000250,4665,4665,4665,4665,0
20240531,095500,16000250,4665,4665,4665,4665,0
20240531,095400,16000250,4665,4665,4665,4665,1
20240531,095300,15995585,4635,4635,4635,4635,0
20240531,095200,15995585,4635,4635,4635,4635,103
20240531,095100,15518180,4665,4665,4665,4665,0
20240531,095000,15518180,4665,4665,4665,4665,0
20240531,094900,15518180,4665,4665,4665,4665,0
20240531,094800,15518180,4665,4665,4665,4665,0
20240531,094700,15518180,4665,4665,4665,4665,0
20240531,094600,15518180,4665,4665,4665,4665,1
20240531,094500,15513515,4635,4635,4635,4635,0
20240531,094400,15513515,4635,4635,4635,4635,10
20240531,094300,15467165,4660,4660,4660,4660,0
20240531,094200,15467165,4660,4660,4660,4660,0
20240531,094100,15467165,4660,4660,4660,4660,0
20240531,094000,15467165,4660,4660,4660,4660,0
20240531,093900,15467165,4660,4635,4660,4635,1001
20240531,093800,10827505,4665,4665,4665,4665,0
20240531,093700,10827505,4665,4665,4665,4665,0
20240531,093600,10827505,4665,4665,4665,4665,0
20240531,093500,10827505,4665,4665,4665,4665,0
20240531,093400,10827505,4665,4665,4665,4665,0
20240531,093300,10827505,4665,4665,4665,4665,0
20240531,093200,10827505,4665,4665,4665,4665,0
20240531,093100,10827505,4665,4665,4665,4665,0
20240531,093000,10827505,4665,4665,4665,4665,0
20240531,092900,10827505,4665,4665,4665,4665,0
20240531,092800,10827505,4665,4665,4665,4665,0
20240531,092700,10827505,4665,4665,4665,4665,0
20240531,092600,10827505,4665,4665,4665,4665,0
20240531,092500,10827505,4665,4665,4665,4665,0
20240531,092400,10827505,4665,4665,4665,4665,0
20240531,092300,10827505,4665,4665,4665,4665,1
20240531,092200,10822840,4640,4640,4640,4640,0
20240531,092100,10822840,4640,4640,4640,4640,1
20240531,092000,10818200,4635,4635,4635,4635,0
20240531,091900,10818200,4635,4635,4635,4635,0
20240531,091800,10818200,4635,4635,4635,4635,0
20240531,091700,10818200,4635,4635,4635,4635,0
20240531,091600,10818200,4635,4635,4635,4635,0
20240531,091500,10818200,4635,4635,4635,4635,0
20240531,091400,10818200,4635,4635,4635,4635,0
20240531,091300,10818200,4635,4635,4635,4635,0
20240531,091200,10818200,4635,4635,4635,4635,1240
20240531,091100,5070800,4635,4635,4635,4635,0
20240531,091000,5070800,4635,4635,4635,4635,1
20240531,090900,5066165,4605,4605,4605,4605,0
20240531,090800,5066165,4605,4605,4605,4605,521
20240531,090700,2666960,4635,4635,4635,4635,0
20240531,090600,2666960,4635,4635,4635,4635,0
20240531,090500,2666960,4635,4635,4635,4635,0
20240531,090400,2666960,4635,4635,4635,4635,0
20240531,090300,2666960,4635,4635,4635,4635,5
20240531,090200,2643785,4635,4635,4635,4635,0
20240531,090100,2643785,4635,4635,4635,4635,8
20240531,090000,2606705,4635,4605,4635,4605,565