KissMeData/058110/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,193900,136951735,2420,2420,2420,2420,2924
20240531,193800,136951735,2420,2420,2420,2420,0
20240531,193700,136951735,2420,2420,2420,2420,0
20240531,193600,136951735,2420,2420,2420,2420,0
20240531,193500,136951735,2420,2420,2420,2420,0
20240531,193400,136951735,2420,2420,2420,2420,0
20240531,193300,136951735,2420,2420,2420,2420,0
20240531,193200,136951735,2420,2420,2420,2420,0
20240531,193100,136951735,2420,2420,2420,2420,0
20240531,193000,136951735,2420,2420,2420,2420,0
20240531,192900,136951735,2420,2420,2420,2420,0
20240531,192800,136951735,2420,2420,2420,2420,0
20240531,192700,136951735,2420,2420,2420,2420,0
20240531,192600,136951735,2420,2420,2420,2420,0
20240531,192500,136951735,2420,2420,2420,2420,0
20240531,192400,136951735,2420,2420,2420,2420,0
20240531,192300,136951735,2420,2420,2420,2420,0
20240531,192200,136951735,2420,2420,2420,2420,0
20240531,192100,136951735,2420,2420,2420,2420,0
20240531,192000,136951735,2420,2420,2420,2420,0
20240531,191900,136951735,2420,2420,2420,2420,0
20240531,191800,136951735,2420,2420,2420,2420,0
20240531,191700,136951735,2420,2420,2420,2420,0
20240531,191600,136951735,2420,2420,2420,2420,0
20240531,191500,136951735,2420,2420,2420,2420,0
20240531,191400,136951735,2420,2420,2420,2420,0
20240531,191300,136951735,2420,2420,2420,2420,0
20240531,191200,136951735,2420,2420,2420,2420,0
20240531,191100,136951735,2420,2420,2420,2420,0
20240531,191000,136951735,2420,2420,2420,2420,0
20240531,190900,136951735,2420,2420,2420,2420,2924
20240531,190800,136951735,2420,2420,2420,2420,0
20240531,190700,136951735,2420,2420,2420,2420,0
20240531,190600,136951735,2420,2420,2420,2420,0
20240531,190500,136951735,2420,2420,2420,2420,0
20240531,190400,136951735,2420,2420,2420,2420,0
20240531,190300,136951735,2420,2420,2420,2420,0
20240531,190200,136951735,2420,2420,2420,2420,0
20240531,190100,136951735,2420,2420,2420,2420,0
20240531,190000,136951735,2420,2420,2420,2420,0
20240531,185900,136951735,2420,2420,2420,2420,0
20240531,185800,136951735,2420,2420,2420,2420,0
20240531,185700,136951735,2420,2420,2420,2420,0
20240531,185600,136951735,2420,2420,2420,2420,0
20240531,185500,136951735,2420,2420,2420,2420,0
20240531,185400,136951735,2420,2420,2420,2420,0
20240531,185300,136951735,2420,2420,2420,2420,0
20240531,185200,136951735,2420,2420,2420,2420,0
20240531,185100,136951735,2420,2420,2420,2420,0
20240531,185000,136951735,2420,2420,2420,2420,0
20240531,184900,136951735,2420,2420,2420,2420,0
20240531,184800,136951735,2420,2420,2420,2420,0
20240531,184700,136951735,2420,2420,2420,2420,0
20240531,184600,136951735,2420,2420,2420,2420,0
20240531,184500,136951735,2420,2420,2420,2420,0
20240531,184400,136951735,2420,2420,2420,2420,0
20240531,184300,136951735,2420,2420,2420,2420,0
20240531,184200,136951735,2420,2420,2420,2420,0
20240531,184100,136951735,2420,2420,2420,2420,0
20240531,184000,136951735,2420,2420,2420,2420,0
20240531,183900,136951735,2420,2420,2420,2420,2924
20240531,183800,136951735,2420,2420,2420,2420,0
20240531,183700,136951735,2420,2420,2420,2420,0
20240531,183600,136951735,2420,2420,2420,2420,0
20240531,183500,136951735,2420,2420,2420,2420,0
20240531,183400,136951735,2420,2420,2420,2420,0
20240531,183300,136951735,2420,2420,2420,2420,0
20240531,183200,136951735,2420,2420,2420,2420,0
20240531,183100,136951735,2420,2420,2420,2420,0
20240531,183000,136951735,2420,2420,2420,2420,0
20240531,182900,136951735,2420,2420,2420,2420,0
20240531,182800,136951735,2420,2420,2420,2420,0
20240531,182700,136951735,2420,2420,2420,2420,0
20240531,182600,136951735,2420,2420,2420,2420,0
20240531,182500,136951735,2420,2420,2420,2420,0
20240531,182400,136951735,2420,2420,2420,2420,0
20240531,182300,136951735,2420,2420,2420,2420,0
20240531,182200,136951735,2420,2420,2420,2420,0
20240531,182100,136951735,2420,2420,2420,2420,0
20240531,182000,136951735,2420,2420,2420,2420,0
20240531,181900,136951735,2420,2420,2420,2420,0
20240531,181800,136951735,2420,2420,2420,2420,0
20240531,181700,136951735,2420,2420,2420,2420,0
20240531,181600,136951735,2420,2420,2420,2420,0
20240531,181500,136951735,2420,2420,2420,2420,0
20240531,181400,136951735,2420,2420,2420,2420,0
20240531,181300,136951735,2420,2420,2420,2420,0
20240531,181200,136951735,2420,2420,2420,2420,0
20240531,181100,136951735,2420,2420,2420,2420,0
20240531,181000,136951735,2420,2420,2420,2420,0
20240531,180900,136951735,2420,2420,2420,2420,2924
20240531,180800,136951735,2420,2420,2420,2420,0
20240531,180700,136951735,2420,2420,2420,2420,0
20240531,180600,136951735,2420,2420,2420,2420,0
20240531,180500,136951735,2420,2420,2420,2420,0
20240531,180400,136951735,2420,2420,2420,2420,0
20240531,180300,136951735,2420,2420,2420,2420,0
20240531,180200,136951735,2420,2420,2420,2420,0
20240531,180100,136951735,2420,2420,2420,2420,0
20240531,180000,136951735,2420,2420,2420,2420,0
20240531,175900,136951735,2420,2420,2420,2420,0
20240531,175800,136951735,2420,2420,2420,2420,0
20240531,175700,136951735,2420,2420,2420,2420,0
20240531,175600,136951735,2420,2420,2420,2420,0
20240531,175500,136951735,2420,2420,2420,2420,0
20240531,175400,136951735,2420,2420,2420,2420,0
20240531,175300,136951735,2420,2420,2420,2420,0
20240531,175200,136951735,2420,2420,2420,2420,0
20240531,175100,136951735,2420,2420,2420,2420,0
20240531,175000,136951735,2420,2420,2420,2420,0
20240531,174900,136951735,2420,2420,2420,2420,0
20240531,174800,136951735,2420,2420,2420,2420,0
20240531,174700,136951735,2420,2420,2420,2420,0
20240531,174600,136951735,2420,2420,2420,2420,0
20240531,174500,136951735,2420,2420,2420,2420,0
20240531,174400,136951735,2420,2420,2420,2420,0
20240531,174300,136951735,2420,2420,2420,2420,0
20240531,174200,136951735,2420,2420,2420,2420,0
20240531,174100,136951735,2420,2420,2420,2420,0
20240531,174000,136951735,2420,2420,2420,2420,0
20240531,173900,136951735,2420,2420,2420,2420,2924
20240531,173800,136951735,2420,2420,2420,2420,0
20240531,173700,136951735,2420,2420,2420,2420,0
20240531,173600,136951735,2420,2420,2420,2420,0
20240531,173500,136951735,2420,2420,2420,2420,0
20240531,173400,136951735,2420,2420,2420,2420,0
20240531,173300,136951735,2420,2420,2420,2420,0
20240531,173200,136951735,2420,2420,2420,2420,0
20240531,173100,136951735,2420,2420,2420,2420,0
20240531,173000,136951735,2420,2420,2420,2420,0
20240531,172900,136951735,2420,2420,2420,2420,0
20240531,172800,136951735,2420,2420,2420,2420,0
20240531,172700,136951735,2420,2420,2420,2420,0
20240531,172600,136951735,2420,2420,2420,2420,0
20240531,172500,136951735,2420,2420,2420,2420,0
20240531,172400,136951735,2420,2420,2420,2420,0
20240531,172300,136951735,2420,2420,2420,2420,0
20240531,172200,136951735,2420,2420,2420,2420,0
20240531,172100,136951735,2420,2420,2420,2420,0
20240531,172000,136951735,2420,2420,2420,2420,0
20240531,171900,136951735,2420,2420,2420,2420,0
20240531,171800,136951735,2420,2420,2420,2420,0
20240531,171700,136951735,2420,2420,2420,2420,0
20240531,171600,136951735,2420,2420,2420,2420,0
20240531,171500,136951735,2420,2420,2420,2420,0
20240531,171400,136951735,2420,2420,2420,2420,0
20240531,171300,136951735,2420,2420,2420,2420,0
20240531,171200,136951735,2420,2420,2420,2420,0
20240531,171100,136951735,2420,2420,2420,2420,0
20240531,171000,136951735,2420,2420,2420,2420,0
20240531,170900,136951735,2420,2420,2420,2420,2924
20240531,170800,136951735,2420,2420,2420,2420,0
20240531,170700,136951735,2420,2420,2420,2420,0
20240531,170600,136951735,2420,2420,2420,2420,0
20240531,170500,136951735,2420,2420,2420,2420,0
20240531,170400,136951735,2420,2420,2420,2420,0
20240531,170300,136951735,2420,2420,2420,2420,0
20240531,170200,136951735,2420,2420,2420,2420,0
20240531,170100,136951735,2420,2420,2420,2420,0
20240531,170000,136951735,2420,2420,2420,2420,0
20240531,165900,136951735,2420,2420,2420,2420,0
20240531,165800,136951735,2420,2420,2420,2420,0
20240531,165700,136951735,2420,2420,2420,2420,0
20240531,165600,136951735,2420,2420,2420,2420,0
20240531,165500,136951735,2420,2420,2420,2420,0
20240531,165400,136951735,2420,2420,2420,2420,0
20240531,165300,136951735,2420,2420,2420,2420,0
20240531,165200,136951735,2420,2420,2420,2420,0
20240531,165100,136951735,2420,2420,2420,2420,0
20240531,165000,136951735,2420,2420,2420,2420,0
20240531,164900,136951735,2420,2420,2420,2420,0
20240531,164800,136951735,2420,2420,2420,2420,0
20240531,164700,136951735,2420,2420,2420,2420,0
20240531,164600,136951735,2420,2420,2420,2420,0
20240531,164500,136951735,2420,2420,2420,2420,0
20240531,164400,136951735,2420,2420,2420,2420,0
20240531,164300,136951735,2420,2420,2420,2420,0
20240531,164200,136951735,2420,2420,2420,2420,0
20240531,164100,136951735,2420,2420,2420,2420,0
20240531,164000,136951735,2420,2420,2420,2420,0
20240531,163900,136951735,2420,2420,2420,2420,2924
20240531,163800,136951735,2420,2420,2420,2420,0
20240531,163700,136951735,2420,2420,2420,2420,0
20240531,163600,136951735,2420,2420,2420,2420,0
20240531,163500,136951735,2420,2420,2420,2420,0
20240531,163400,136951735,2420,2420,2420,2420,0
20240531,163300,136951735,2420,2420,2420,2420,0
20240531,163200,136951735,2420,2420,2420,2420,0
20240531,163100,136951735,2420,2420,2420,2420,0
20240531,163000,136951735,2420,2420,2420,2420,0
20240531,162900,136951735,2420,2420,2420,2420,0
20240531,162800,136951735,2420,2420,2420,2420,0
20240531,162700,136951735,2420,2420,2420,2420,0
20240531,162600,136951735,2420,2420,2420,2420,0
20240531,162500,136951735,2420,2420,2420,2420,0
20240531,162400,136951735,2420,2420,2420,2420,0
20240531,162300,136951735,2420,2420,2420,2420,0
20240531,162200,136951735,2420,2420,2420,2420,0
20240531,162100,136951735,2420,2420,2420,2420,0
20240531,162000,136951735,2420,2420,2420,2420,0
20240531,161900,136951735,2420,2420,2420,2420,0
20240531,161800,136951735,2420,2420,2420,2420,0
20240531,161700,136951735,2420,2420,2420,2420,0
20240531,161600,136951735,2420,2420,2420,2420,0
20240531,161500,136951735,2420,2420,2420,2420,0
20240531,161400,136951735,2420,2420,2420,2420,0
20240531,161300,136951735,2420,2420,2420,2420,0
20240531,161200,136951735,2420,2420,2420,2420,0
20240531,161100,136951735,2420,2420,2420,2420,0
20240531,161000,136951735,2420,2420,2420,2420,0
20240531,160900,136951735,2420,2420,2420,2420,2924
20240531,160800,136951735,2420,2420,2420,2420,0
20240531,160700,136951735,2420,2420,2420,2420,0
20240531,160600,136951735,2420,2420,2420,2420,0
20240531,160500,136951735,2420,2420,2420,2420,0
20240531,160400,136951735,2420,2420,2420,2420,0
20240531,160300,136951735,2420,2420,2420,2420,0
20240531,160200,136951735,2420,2420,2420,2420,0
20240531,160100,136951735,2420,2420,2420,2420,0
20240531,160000,136951735,2420,2420,2420,2420,0
20240531,155900,136951735,2420,2420,2420,2420,0
20240531,155800,136951735,2420,2420,2420,2420,0
20240531,155700,136951735,2420,2420,2420,2420,0
20240531,155600,136951735,2420,2420,2420,2420,0
20240531,155500,136951735,2420,2420,2420,2420,0
20240531,155400,136951735,2420,2420,2420,2420,0
20240531,155300,136951735,2420,2420,2420,2420,0
20240531,155200,136951735,2420,2420,2420,2420,0
20240531,155100,136951735,2420,2420,2420,2420,0
20240531,155000,136951735,2420,2420,2420,2420,0
20240531,154900,136951735,2420,2420,2420,2420,0
20240531,154800,136951735,2420,2420,2420,2420,0
20240531,154700,136951735,2420,2420,2420,2420,0
20240531,154600,136951735,2420,2420,2420,2420,0
20240531,154500,136951735,2420,2420,2420,2420,0
20240531,154400,136951735,2420,2420,2420,2420,0
20240531,154300,136951735,2420,2420,2420,2420,0
20240531,154200,136951735,2420,2420,2420,2420,0
20240531,154100,136951735,2420,2420,2420,2420,0
20240531,154000,136951735,2420,2420,2420,2420,0
20240531,153900,136951735,2420,2420,2420,2420,2924
20240531,153800,136951735,2420,2420,2420,2420,0
20240531,153700,136951735,2420,2420,2420,2420,0
20240531,153600,136951735,2420,2420,2420,2420,0
20240531,153500,136951735,2420,2420,2420,2420,0
20240531,153400,136951735,2420,2420,2420,2420,0
20240531,153300,136951735,2420,2420,2420,2420,0
20240531,153200,136951735,2420,2420,2420,2420,0
20240531,153100,136951735,2420,2420,2420,2420,0
20240531,153000,136951735,2420,2420,2420,2420,2924
20240531,152900,129875655,2420,2420,2420,2420,0
20240531,152800,129875655,2420,2420,2420,2420,0
20240531,152700,129875655,2420,2420,2420,2420,0
20240531,152600,129875655,2420,2420,2420,2420,0
20240531,152500,129875655,2420,2420,2420,2420,0
20240531,152400,129875655,2420,2420,2420,2420,0
20240531,152300,129875655,2420,2420,2420,2420,0
20240531,152200,129875655,2420,2420,2420,2420,0
20240531,152100,129875655,2420,2420,2420,2420,0
20240531,152000,129875655,2420,2420,2420,2420,0
20240531,151900,129875655,2420,2425,2425,2420,1110
20240531,151800,127184355,2425,2425,2425,2425,151
20240531,151700,126818180,2440,2440,2440,2440,229
20240531,151600,126259420,2445,2430,2445,2430,1023
20240531,151500,123759540,2445,2445,2445,2445,0
20240531,151400,123759540,2445,2445,2445,2445,0
20240531,151300,123759540,2445,2445,2445,2445,0
20240531,151200,123759540,2445,2445,2445,2445,0
20240531,151100,123759540,2445,2445,2445,2445,0
20240531,151000,123759540,2445,2445,2445,2445,1
20240531,150900,123757095,2445,2430,2445,2430,1255
20240531,150800,120696890,2430,2430,2430,2430,0
20240531,150700,120696890,2430,2430,2430,2430,0
20240531,150600,120696890,2430,2430,2430,2430,0
20240531,150500,120696890,2430,2435,2435,2430,63
20240531,150400,120543790,2430,2430,2430,2430,1062
20240531,150300,117963130,2430,2430,2430,2430,0
20240531,150200,117963130,2430,2430,2430,2430,0
20240531,150100,117963130,2430,2430,2430,2430,0
20240531,150000,117963130,2430,2430,2430,2430,0
20240531,145900,117963130,2430,2430,2430,2430,0
20240531,145800,117963130,2430,2430,2430,2430,0
20240531,145700,117963130,2430,2430,2430,2430,0
20240531,145600,117963130,2430,2430,2430,2430,192
20240531,145500,117496570,2430,2430,2430,2430,0
20240531,145400,117496570,2430,2430,2430,2430,42
20240531,145300,117394510,2430,2430,2430,2430,0
20240531,145200,117394510,2430,2430,2430,2430,0
20240531,145100,117394510,2430,2430,2430,2430,0
20240531,145000,117394510,2430,2430,2430,2430,0
20240531,144900,117394510,2430,2430,2430,2430,420
20240531,144800,116373910,2430,2430,2430,2430,0
20240531,144700,116373910,2430,2430,2430,2430,0
20240531,144600,116373910,2430,2430,2430,2430,711
20240531,144500,114646180,2430,2430,2430,2430,0
20240531,144400,114646180,2430,2430,2430,2430,0
20240531,144300,114646180,2430,2430,2430,2430,0
20240531,144200,114646180,2430,2430,2430,2430,571
20240531,144100,113258650,2430,2430,2430,2430,0
20240531,144000,113258650,2430,2430,2430,2430,0
20240531,143900,113258650,2430,2425,2430,2425,1166
20240531,143800,110426625,2420,2420,2420,2420,10
20240531,143700,110402425,2420,2420,2420,2420,9
20240531,143600,110380645,2420,2420,2420,2420,0
20240531,143500,110380645,2420,2420,2420,2420,122
20240531,143400,110085405,2420,2420,2420,2420,0
20240531,143300,110085405,2420,2420,2420,2420,0
20240531,143200,110085405,2420,2420,2420,2420,0
20240531,143100,110085405,2420,2420,2420,2420,0
20240531,143000,110085405,2420,2420,2420,2420,4034
20240531,142900,100323125,2425,2425,2425,2425,0
20240531,142800,100323125,2425,2425,2425,2425,0
20240531,142700,100323125,2425,2425,2425,2425,20
20240531,142600,100274625,2420,2420,2420,2420,3
20240531,142500,100267365,2420,2420,2420,2420,0
20240531,142400,100267365,2420,2420,2420,2420,0
20240531,142300,100267365,2420,2420,2420,2420,0
20240531,142200,100267365,2420,2420,2420,2420,0
20240531,142100,100267365,2420,2420,2420,2420,0
20240531,142000,100267365,2420,2420,2420,2420,0
20240531,141900,100267365,2420,2420,2420,2420,0
20240531,141800,100267365,2420,2420,2420,2420,0
20240531,141700,100267365,2420,2420,2420,2420,0
20240531,141600,100267365,2420,2420,2420,2420,0
20240531,141500,100267365,2420,2420,2420,2420,0
20240531,141400,100267365,2420,2420,2420,2420,0
20240531,141300,100267365,2420,2420,2420,2420,0
20240531,141200,100267365,2420,2420,2420,2420,0
20240531,141100,100267365,2420,2420,2420,2420,0
20240531,141000,100267365,2420,2420,2420,2420,0
20240531,140900,100267365,2420,2420,2420,2420,0
20240531,140800,100267365,2420,2420,2420,2420,32
20240531,140700,100189925,2420,2420,2420,2420,0
20240531,140600,100189925,2420,2420,2420,2420,0
20240531,140500,100189925,2420,2420,2420,2420,0
20240531,140400,100189925,2420,2420,2420,2420,0
20240531,140300,100189925,2420,2420,2420,2420,0
20240531,140200,100189925,2420,2420,2420,2420,17
20240531,140100,100148785,2420,2420,2420,2420,0
20240531,140000,100148785,2420,2420,2420,2420,0
20240531,135900,100148785,2420,2420,2420,2420,0
20240531,135800,100148785,2420,2420,2420,2420,1
20240531,135700,100146365,2420,2420,2420,2420,0
20240531,135600,100146365,2420,2420,2420,2420,0
20240531,135500,100146365,2420,2420,2420,2420,0
20240531,135400,100146365,2420,2425,2425,2420,219
20240531,135300,99615885,2425,2425,2425,2425,0
20240531,135200,99615885,2425,2425,2425,2425,80
20240531,135100,99421885,2425,2425,2425,2425,0
20240531,135000,99421885,2425,2425,2425,2425,0
20240531,134900,99421885,2425,2425,2425,2425,11
20240531,134800,99395210,2425,2425,2425,2425,0
20240531,134700,99395210,2425,2425,2425,2425,100
20240531,134600,99152710,2425,2425,2425,2425,0
20240531,134500,99152710,2425,2425,2425,2425,100
20240531,134400,98910210,2430,2430,2430,2430,3
20240531,134300,98902920,2430,2430,2430,2430,0
20240531,134200,98902920,2430,2430,2430,2430,0
20240531,134100,98902920,2430,2430,2430,2430,0
20240531,134000,98902920,2430,2430,2430,2430,0
20240531,133900,98902920,2430,2430,2430,2430,0
20240531,133800,98902920,2430,2430,2430,2430,0
20240531,133700,98902920,2430,2430,2430,2430,0
20240531,133600,98902920,2430,2430,2430,2430,0
20240531,133500,98902920,2430,2430,2430,2430,0
20240531,133400,98902920,2430,2430,2430,2430,99
20240531,133300,98662350,2430,2430,2430,2430,386
20240531,133200,97724370,2430,2430,2430,2430,0
20240531,133100,97724370,2430,2430,2430,2430,0
20240531,133000,97724370,2430,2430,2430,2430,0
20240531,132900,97724370,2430,2430,2430,2430,0
20240531,132800,97724370,2430,2430,2430,2430,0
20240531,132700,97724370,2430,2430,2430,2430,499
20240531,132600,96511800,2435,2435,2435,2435,1
20240531,132500,96509365,2440,2435,2440,2435,246
20240531,132400,95910075,2435,2435,2435,2435,0
20240531,132300,95910075,2435,2435,2435,2435,0
20240531,132200,95910075,2435,2435,2435,2435,0
20240531,132100,95910075,2435,2435,2435,2435,0
20240531,132000,95910075,2435,2435,2435,2435,4
20240531,131900,95900335,2435,2435,2435,2435,0
20240531,131800,95900335,2435,2435,2435,2435,0
20240531,131700,95900335,2435,2435,2435,2435,0
20240531,131600,95900335,2435,2435,2435,2435,0
20240531,131500,95900335,2435,2435,2435,2435,0
20240531,131400,95900335,2435,2435,2435,2435,102
20240531,131300,95651965,2430,2430,2430,2430,0
20240531,131200,95651965,2430,2430,2430,2430,0
20240531,131100,95651965,2430,2430,2430,2430,0
20240531,131000,95651965,2430,2430,2430,2430,0
20240531,130900,95651965,2430,2430,2430,2430,0
20240531,130800,95651965,2430,2430,2430,2430,0
20240531,130700,95651965,2430,2430,2430,2430,0
20240531,130600,95651965,2430,2430,2430,2430,0
20240531,130500,95651965,2430,2430,2430,2430,0
20240531,130400,95651965,2430,2430,2430,2430,0
20240531,130300,95651965,2430,2430,2430,2430,0
20240531,130200,95651965,2430,2430,2430,2430,0
20240531,130100,95651965,2430,2430,2430,2430,0
20240531,130000,95651965,2430,2430,2430,2430,47
20240531,125900,95537755,2435,2435,2435,2435,0
20240531,125800,95537755,2435,2435,2435,2435,0
20240531,125700,95537755,2435,2435,2435,2435,0
20240531,125600,95537755,2435,2435,2435,2435,0
20240531,125500,95537755,2435,2435,2435,2435,0
20240531,125400,95537755,2435,2435,2435,2435,0
20240531,125300,95537755,2435,2435,2435,2435,0
20240531,125200,95537755,2435,2435,2435,2435,0
20240531,125100,95537755,2435,2435,2435,2435,0
20240531,125000,95537755,2435,2435,2435,2435,0
20240531,124900,95537755,2435,2435,2435,2435,0
20240531,124800,95537755,2435,2435,2435,2435,0
20240531,124700,95537755,2435,2435,2435,2435,0
20240531,124600,95537755,2435,2435,2435,2435,1
20240531,124500,95535320,2435,2435,2435,2435,0
20240531,124400,95535320,2435,2435,2435,2435,0
20240531,124300,95535320,2435,2435,2435,2435,10
20240531,124200,95510970,2435,2435,2435,2435,2
20240531,124100,95506100,2435,2435,2435,2435,0
20240531,124000,95506100,2435,2435,2435,2435,0
20240531,123900,95506100,2435,2435,2435,2435,4
20240531,123800,95496360,2435,2435,2435,2435,6
20240531,123700,95481750,2435,2435,2435,2435,1
20240531,123600,95479315,2435,2435,2435,2435,0
20240531,123500,95479315,2435,2435,2435,2435,0
20240531,123400,95479315,2435,2435,2435,2435,0
20240531,123300,95479315,2435,2435,2435,2435,0
20240531,123200,95479315,2435,2435,2435,2435,0
20240531,123100,95479315,2435,2435,2435,2435,0
20240531,123000,95479315,2435,2435,2435,2435,10
20240531,122900,95454965,2435,2435,2435,2435,3
20240531,122800,95447660,2435,2435,2435,2435,0
20240531,122700,95447660,2435,2435,2435,2435,0
20240531,122600,95447660,2435,2435,2435,2435,0
20240531,122500,95447660,2435,2435,2435,2435,0
20240531,122400,95447660,2435,2435,2435,2435,0
20240531,122300,95447660,2435,2435,2435,2435,1
20240531,122200,95445225,2430,2430,2430,2430,0
20240531,122100,95445225,2430,2430,2430,2430,0
20240531,122000,95445225,2430,2430,2430,2430,0
20240531,121900,95445225,2430,2430,2430,2430,0
20240531,121800,95445225,2430,2430,2430,2430,0
20240531,121700,95445225,2430,2430,2430,2430,0
20240531,121600,95445225,2430,2430,2430,2430,6
20240531,121500,95430645,2430,2430,2430,2430,0
20240531,121400,95430645,2430,2430,2430,2430,0
20240531,121300,95430645,2430,2430,2430,2430,0
20240531,121200,95430645,2430,2430,2430,2430,0
20240531,121100,95430645,2430,2430,2430,2430,0
20240531,121000,95430645,2430,2430,2430,2430,0
20240531,120900,95430645,2430,2430,2430,2430,0
20240531,120800,95430645,2430,2430,2430,2430,0
20240531,120700,95430645,2430,2430,2430,2430,0
20240531,120600,95430645,2430,2430,2430,2430,0
20240531,120500,95430645,2430,2430,2430,2430,0
20240531,120400,95430645,2430,2430,2430,2430,0
20240531,120300,95430645,2430,2430,2430,2430,0
20240531,120200,95430645,2430,2430,2430,2430,0
20240531,120100,95430645,2430,2430,2430,2430,0
20240531,120000,95430645,2430,2430,2430,2430,0
20240531,115900,95430645,2430,2430,2430,2430,100
20240531,115800,95187645,2430,2430,2430,2430,0
20240531,115700,95187645,2430,2430,2430,2430,0
20240531,115600,95187645,2430,2430,2430,2430,159
20240531,115500,94801275,2430,2430,2430,2430,0
20240531,115400,94801275,2430,2430,2430,2430,0
20240531,115300,94801275,2430,2430,2430,2430,0
20240531,115200,94801275,2430,2430,2430,2430,2
20240531,115100,94796415,2435,2435,2435,2435,0
20240531,115000,94796415,2435,2435,2435,2435,0
20240531,114900,94796415,2435,2435,2435,2435,0
20240531,114800,94796415,2435,2435,2435,2435,0
20240531,114700,94796415,2435,2435,2435,2435,0
20240531,114600,94796415,2435,2430,2435,2430,113
20240531,114500,94521820,2430,2430,2430,2430,0
20240531,114400,94521820,2430,2430,2430,2430,0
20240531,114300,94521820,2430,2430,2430,2430,0
20240531,114200,94521820,2430,2430,2430,2430,0
20240531,114100,94521820,2430,2430,2430,2430,0
20240531,114000,94521820,2430,2430,2430,2430,200
20240531,113900,94035820,2430,2430,2430,2430,0
20240531,113800,94035820,2430,2430,2430,2430,0
20240531,113700,94035820,2430,2430,2430,2430,0
20240531,113600,94035820,2430,2430,2430,2430,0
20240531,113500,94035820,2430,2430,2430,2430,8
20240531,113400,94016380,2430,2430,2430,2430,0
20240531,113300,94016380,2430,2430,2430,2430,0
20240531,113200,94016380,2430,2430,2430,2430,0
20240531,113100,94016380,2430,2430,2430,2430,0
20240531,113000,94016380,2430,2430,2430,2430,0
20240531,112900,94016380,2430,2430,2430,2430,0
20240531,112800,94016380,2430,2430,2430,2430,0
20240531,112700,94016380,2430,2430,2430,2430,104
20240531,112600,93763660,2425,2425,2425,2425,0
20240531,112500,93763660,2425,2425,2425,2425,44
20240531,112400,93656960,2425,2425,2425,2425,5
20240531,112300,93644835,2430,2430,2430,2430,0
20240531,112200,93644835,2430,2430,2430,2430,0
20240531,112100,93644835,2430,2430,2430,2430,54
20240531,112000,93513615,2430,2430,2430,2430,0
20240531,111900,93513615,2430,2430,2430,2430,0
20240531,111800,93513615,2430,2430,2430,2430,0
20240531,111700,93513615,2430,2430,2430,2430,0
20240531,111600,93513615,2430,2430,2430,2430,0
20240531,111500,93513615,2430,2430,2430,2430,0
20240531,111400,93513615,2430,2430,2430,2430,0
20240531,111300,93513615,2430,2430,2430,2430,0
20240531,111200,93513615,2430,2430,2430,2430,1
20240531,111100,93511185,2435,2435,2435,2435,0
20240531,111000,93511185,2435,2425,2435,2425,102
20240531,110900,93262825,2420,2425,2425,2415,1249
20240531,110800,90246465,2425,2425,2425,2425,0
20240531,110700,90246465,2425,2425,2425,2425,0
20240531,110600,90246465,2425,2425,2425,2425,0
20240531,110500,90246465,2425,2425,2425,2425,0
20240531,110400,90246465,2425,2425,2425,2425,0
20240531,110300,90246465,2425,2425,2425,2425,0
20240531,110200,90246465,2425,2425,2425,2425,0
20240531,110100,90246465,2425,2420,2425,2420,1692
20240531,110000,86145200,2420,2420,2420,2420,100
20240531,105900,85903200,2420,2420,2420,2420,0
20240531,105800,85903200,2420,2420,2420,2420,199
20240531,105700,85421620,2420,2420,2420,2420,0
20240531,105600,85421620,2420,2420,2420,2420,0
20240531,105500,85421620,2420,2420,2420,2420,0
20240531,105400,85421620,2420,2420,2420,2420,0
20240531,105300,85421620,2420,2420,2420,2420,0
20240531,105200,85421620,2420,2420,2420,2420,30
20240531,105100,85349020,2425,2425,2425,2425,300
20240531,105000,84621520,2420,2420,2420,2420,0
20240531,104900,84621520,2420,2420,2420,2420,0
20240531,104800,84621520,2420,2420,2420,2420,0
20240531,104700,84621520,2420,2420,2420,2420,6167
20240531,104600,69697380,2425,2425,2425,2425,0
20240531,104500,69697380,2425,2420,2425,2420,119
20240531,104400,69409395,2420,2420,2420,2420,10566
20240531,104300,43839675,2425,2425,2425,2425,0
20240531,104200,43839675,2425,2425,2425,2425,0
20240531,104100,43839675,2425,2425,2425,2425,0
20240531,104000,43839675,2425,2425,2425,2425,0
20240531,103900,43839675,2425,2425,2425,2425,0
20240531,103800,43839675,2425,2425,2425,2425,1000
20240531,103700,41414675,2425,2425,2425,2425,8
20240531,103600,41395275,2425,2425,2425,2425,20
20240531,103500,41346775,2425,2425,2425,2425,65
20240531,103400,41189150,2425,2425,2425,2425,1559
20240531,103300,37408575,2425,2425,2425,2425,0
20240531,103200,37408575,2425,2425,2425,2425,0
20240531,103100,37408575,2425,2425,2425,2425,0
20240531,103000,37408575,2425,2435,2435,2425,500
20240531,102900,36195790,2430,2430,2430,2430,0
20240531,102800,36195790,2430,2430,2430,2430,0
20240531,102700,36195790,2430,2430,2430,2430,0
20240531,102600,36195790,2430,2430,2430,2430,0
20240531,102500,36195790,2430,2430,2430,2430,0
20240531,102400,36195790,2430,2430,2430,2430,0
20240531,102300,36195790,2430,2430,2430,2430,4
20240531,102200,36186070,2430,2430,2430,2430,11
20240531,102100,36159340,2430,2430,2430,2430,25
20240531,102000,36098590,2430,2430,2430,2430,170
20240531,101900,35685490,2430,2430,2430,2430,0
20240531,101800,35685490,2430,2435,2435,2430,4000
20240531,101700,25965485,2450,2450,2450,2450,0
20240531,101600,25965485,2450,2450,2450,2450,0
20240531,101500,25965485,2450,2450,2450,2445,102
20240531,101400,25716085,2450,2450,2450,2450,8
20240531,101300,25696485,2450,2450,2450,2450,2
20240531,101200,25691585,2445,2445,2445,2445,0
20240531,101100,25691585,2445,2445,2445,2445,0
20240531,101000,25691585,2445,2445,2445,2445,0
20240531,100900,25691585,2445,2445,2445,2445,11
20240531,100800,25664690,2430,2430,2430,2430,0
20240531,100700,25664690,2430,2430,2430,2430,0
20240531,100600,25664690,2430,2430,2430,2430,50
20240531,100500,25543190,2440,2440,2440,2440,0
20240531,100400,25543190,2440,2440,2440,2440,0
20240531,100300,25543190,2440,2440,2440,2430,302
20240531,100200,24809310,2430,2430,2430,2430,0
20240531,100100,24809310,2430,2430,2430,2430,208
20240531,100000,24303870,2450,2450,2450,2450,0
20240531,095900,24303870,2450,2450,2450,2450,1
20240531,095800,24301420,2450,2450,2450,2450,1
20240531,095700,24298970,2435,2435,2435,2435,0
20240531,095600,24298970,2435,2440,2440,2435,5
20240531,095500,24286785,2435,2435,2435,2435,0
20240531,095400,24286785,2435,2435,2435,2435,0
20240531,095300,24286785,2435,2435,2435,2435,0
20240531,095200,24286785,2435,2435,2435,2435,20
20240531,095100,24238085,2435,2435,2435,2435,0
20240531,095000,24238085,2435,2435,2435,2435,0
20240531,094900,24238085,2435,2435,2435,2435,0
20240531,094800,24238085,2435,2435,2435,2435,460
20240531,094700,23117985,2440,2440,2440,2440,1
20240531,094600,23115545,2445,2445,2445,2445,20
20240531,094500,23066645,2445,2445,2445,2445,0
20240531,094400,23066645,2445,2445,2445,2445,0
20240531,094300,23066645,2445,2445,2445,2445,0
20240531,094200,23066645,2445,2445,2445,2445,0
20240531,094100,23066645,2445,2445,2445,2445,67
20240531,094000,22902830,2445,2445,2445,2445,0
20240531,093900,22902830,2445,2450,2450,2445,918
20240531,093800,20653745,2450,2450,2450,2450,0
20240531,093700,20653745,2450,2450,2450,2450,87
20240531,093600,20440595,2450,2450,2450,2450,0
20240531,093500,20440595,2450,2450,2450,2445,10
20240531,093400,20416105,2450,2450,2450,2450,0
20240531,093300,20416105,2450,2450,2450,2450,0
20240531,093200,20416105,2450,2450,2450,2450,3
20240531,093100,20408755,2440,2440,2440,2440,0
20240531,093000,20408755,2440,2445,2445,2440,320
20240531,092900,19627950,2440,2445,2445,2440,146
20240531,092800,19271705,2455,2455,2455,2455,0
20240531,092700,19271705,2455,2455,2455,2455,0
20240531,092600,19271705,2455,2455,2455,2455,16
20240531,092500,19232425,2445,2445,2445,2445,501
20240531,092400,18007480,2445,2445,2445,2445,0
20240531,092300,18007480,2445,2445,2445,2445,0
20240531,092200,18007480,2445,2445,2445,2445,100
20240531,092100,17762980,2450,2450,2450,2450,269
20240531,092000,17103930,2450,2450,2450,2450,180
20240531,091900,16662930,2455,2455,2455,2455,3
20240531,091800,16655565,2455,2455,2455,2455,610
20240531,091700,15158015,2455,2455,2455,2455,50
20240531,091600,15035265,2455,2455,2455,2455,90
20240531,091500,14814315,2455,2455,2455,2455,260
20240531,091400,14176015,2455,2455,2455,2455,10
20240531,091300,14151465,2455,2455,2455,2455,50
20240531,091200,14028715,2460,2460,2460,2460,10
20240531,091100,14004115,2460,2450,2460,2450,88
20240531,091000,13788330,2440,2445,2445,2440,287
20240531,090900,13086655,2435,2435,2435,2435,12
20240531,090800,13057435,2440,2445,2445,2430,149
20240531,090700,12693765,2440,2445,2445,2440,600
20240531,090600,11229760,2445,2450,2450,2445,216
20240531,090500,10701635,2450,2445,2450,2445,495
20240531,090400,9489045,2445,2445,2445,2445,1
20240531,090300,9486600,2420,2440,2440,2420,1298
20240531,090200,6331975,2440,2440,2440,2440,617
20240531,090100,4826495,2440,2440,2440,2440,1001
20240531,090000,2384055,2445,2430,2445,2430,978