KissMeData/060590/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,194200,674534910,8110,8110,8110,8110,3073
20240531,194100,674534910,8110,8110,8110,8110,0
20240531,194000,674534910,8110,8110,8110,8110,0
20240531,193900,674534910,8110,8110,8110,8110,0
20240531,193800,674534910,8110,8110,8110,8110,0
20240531,193700,674534910,8110,8110,8110,8110,0
20240531,193600,674534910,8110,8110,8110,8110,0
20240531,193500,674534910,8110,8110,8110,8110,0
20240531,193400,674534910,8110,8110,8110,8110,0
20240531,193300,674534910,8110,8110,8110,8110,0
20240531,193200,674534910,8110,8110,8110,8110,0
20240531,193100,674534910,8110,8110,8110,8110,0
20240531,193000,674534910,8110,8110,8110,8110,0
20240531,192900,674534910,8110,8110,8110,8110,0
20240531,192800,674534910,8110,8110,8110,8110,0
20240531,192700,674534910,8110,8110,8110,8110,0
20240531,192600,674534910,8110,8110,8110,8110,0
20240531,192500,674534910,8110,8110,8110,8110,0
20240531,192400,674534910,8110,8110,8110,8110,0
20240531,192300,674534910,8110,8110,8110,8110,0
20240531,192200,674534910,8110,8110,8110,8110,0
20240531,192100,674534910,8110,8110,8110,8110,0
20240531,192000,674534910,8110,8110,8110,8110,0
20240531,191900,674534910,8110,8110,8110,8110,0
20240531,191800,674534910,8110,8110,8110,8110,0
20240531,191700,674534910,8110,8110,8110,8110,0
20240531,191600,674534910,8110,8110,8110,8110,0
20240531,191500,674534910,8110,8110,8110,8110,0
20240531,191400,674534910,8110,8110,8110,8110,0
20240531,191300,674534910,8110,8110,8110,8110,0
20240531,191200,674534910,8110,8110,8110,8110,3073
20240531,191100,674534910,8110,8110,8110,8110,0
20240531,191000,674534910,8110,8110,8110,8110,0
20240531,190900,674534910,8110,8110,8110,8110,0
20240531,190800,674534910,8110,8110,8110,8110,0
20240531,190700,674534910,8110,8110,8110,8110,0
20240531,190600,674534910,8110,8110,8110,8110,0
20240531,190500,674534910,8110,8110,8110,8110,0
20240531,190400,674534910,8110,8110,8110,8110,0
20240531,190300,674534910,8110,8110,8110,8110,0
20240531,190200,674534910,8110,8110,8110,8110,0
20240531,190100,674534910,8110,8110,8110,8110,0
20240531,190000,674534910,8110,8110,8110,8110,0
20240531,185900,674534910,8110,8110,8110,8110,0
20240531,185800,674534910,8110,8110,8110,8110,0
20240531,185700,674534910,8110,8110,8110,8110,0
20240531,185600,674534910,8110,8110,8110,8110,0
20240531,185500,674534910,8110,8110,8110,8110,0
20240531,185400,674534910,8110,8110,8110,8110,0
20240531,185300,674534910,8110,8110,8110,8110,0
20240531,185200,674534910,8110,8110,8110,8110,0
20240531,185100,674534910,8110,8110,8110,8110,0
20240531,185000,674534910,8110,8110,8110,8110,0
20240531,184900,674534910,8110,8110,8110,8110,0
20240531,184800,674534910,8110,8110,8110,8110,0
20240531,184700,674534910,8110,8110,8110,8110,0
20240531,184600,674534910,8110,8110,8110,8110,0
20240531,184500,674534910,8110,8110,8110,8110,0
20240531,184400,674534910,8110,8110,8110,8110,0
20240531,184300,674534910,8110,8110,8110,8110,0
20240531,184200,674534910,8110,8110,8110,8110,3073
20240531,184100,674534910,8110,8110,8110,8110,0
20240531,184000,674534910,8110,8110,8110,8110,0
20240531,183900,674534910,8110,8110,8110,8110,0
20240531,183800,674534910,8110,8110,8110,8110,0
20240531,183700,674534910,8110,8110,8110,8110,0
20240531,183600,674534910,8110,8110,8110,8110,0
20240531,183500,674534910,8110,8110,8110,8110,0
20240531,183400,674534910,8110,8110,8110,8110,0
20240531,183300,674534910,8110,8110,8110,8110,0
20240531,183200,674534910,8110,8110,8110,8110,0
20240531,183100,674534910,8110,8110,8110,8110,0
20240531,183000,674534910,8110,8110,8110,8110,0
20240531,182900,674534910,8110,8110,8110,8110,0
20240531,182800,674534910,8110,8110,8110,8110,0
20240531,182700,674534910,8110,8110,8110,8110,0
20240531,182600,674534910,8110,8110,8110,8110,0
20240531,182500,674534910,8110,8110,8110,8110,0
20240531,182400,674534910,8110,8110,8110,8110,0
20240531,182300,674534910,8110,8110,8110,8110,0
20240531,182200,674534910,8110,8110,8110,8110,0
20240531,182100,674534910,8110,8110,8110,8110,0
20240531,182000,674534910,8110,8110,8110,8110,0
20240531,181900,674534910,8110,8110,8110,8110,0
20240531,181800,674534910,8110,8110,8110,8110,0
20240531,181700,674534910,8110,8110,8110,8110,0
20240531,181600,674534910,8110,8110,8110,8110,0
20240531,181500,674534910,8110,8110,8110,8110,0
20240531,181400,674534910,8110,8110,8110,8110,0
20240531,181300,674534910,8110,8110,8110,8110,0
20240531,181200,674534910,8110,8110,8110,8110,3073
20240531,181100,674534910,8110,8110,8110,8110,0
20240531,181000,674534910,8110,8110,8110,8110,0
20240531,180900,674534910,8110,8110,8110,8110,0
20240531,180800,674534910,8110,8110,8110,8110,0
20240531,180700,674534910,8110,8110,8110,8110,0
20240531,180600,674534910,8110,8110,8110,8110,0
20240531,180500,674534910,8110,8110,8110,8110,0
20240531,180400,674534910,8110,8110,8110,8110,0
20240531,180300,674534910,8110,8110,8110,8110,0
20240531,180200,674534910,8110,8110,8110,8110,0
20240531,180100,674534910,8110,8110,8110,8110,0
20240531,180000,674534910,8110,8110,8110,8110,0
20240531,175900,674534910,8110,8110,8110,8110,0
20240531,175800,674534910,8110,8110,8110,8110,0
20240531,175700,674534910,8110,8110,8110,8110,0
20240531,175600,674534910,8110,8110,8110,8110,0
20240531,175500,674534910,8110,8110,8110,8110,0
20240531,175400,674534910,8110,8110,8110,8110,0
20240531,175300,674534910,8110,8110,8110,8110,0
20240531,175200,674534910,8110,8110,8110,8110,0
20240531,175100,674534910,8110,8110,8110,8110,0
20240531,175000,674534910,8110,8110,8110,8110,0
20240531,174900,674534910,8110,8110,8110,8110,0
20240531,174800,674534910,8110,8110,8110,8110,0
20240531,174700,674534910,8110,8110,8110,8110,0
20240531,174600,674534910,8110,8110,8110,8110,0
20240531,174500,674534910,8110,8110,8110,8110,0
20240531,174400,674534910,8110,8110,8110,8110,0
20240531,174300,674534910,8110,8110,8110,8110,0
20240531,174200,674534910,8110,8110,8110,8110,3073
20240531,174100,674534910,8110,8110,8110,8110,0
20240531,174000,674534910,8110,8110,8110,8110,0
20240531,173900,674534910,8110,8110,8110,8110,0
20240531,173800,674534910,8110,8110,8110,8110,0
20240531,173700,674534910,8110,8110,8110,8110,0
20240531,173600,674534910,8110,8110,8110,8110,0
20240531,173500,674534910,8110,8110,8110,8110,0
20240531,173400,674534910,8110,8110,8110,8110,0
20240531,173300,674534910,8110,8110,8110,8110,0
20240531,173200,674534910,8110,8110,8110,8110,0
20240531,173100,674534910,8110,8110,8110,8110,0
20240531,173000,674534910,8110,8110,8110,8110,0
20240531,172900,674534910,8110,8110,8110,8110,0
20240531,172800,674534910,8110,8110,8110,8110,0
20240531,172700,674534910,8110,8110,8110,8110,0
20240531,172600,674534910,8110,8110,8110,8110,0
20240531,172500,674534910,8110,8110,8110,8110,0
20240531,172400,674534910,8110,8110,8110,8110,0
20240531,172300,674534910,8110,8110,8110,8110,0
20240531,172200,674534910,8110,8110,8110,8110,0
20240531,172100,674534910,8110,8110,8110,8110,0
20240531,172000,674534910,8110,8110,8110,8110,0
20240531,171900,674534910,8110,8110,8110,8110,0
20240531,171800,674534910,8110,8110,8110,8110,0
20240531,171700,674534910,8110,8110,8110,8110,0
20240531,171600,674534910,8110,8110,8110,8110,0
20240531,171500,674534910,8110,8110,8110,8110,0
20240531,171400,674534910,8110,8110,8110,8110,0
20240531,171300,674534910,8110,8110,8110,8110,0
20240531,171200,674534910,8110,8110,8110,8110,3073
20240531,171100,674534910,8110,8110,8110,8110,0
20240531,171000,674534910,8110,8110,8110,8110,0
20240531,170900,674534910,8110,8110,8110,8110,0
20240531,170800,674534910,8110,8110,8110,8110,0
20240531,170700,674534910,8110,8110,8110,8110,0
20240531,170600,674534910,8110,8110,8110,8110,0
20240531,170500,674534910,8110,8110,8110,8110,0
20240531,170400,674534910,8110,8110,8110,8110,0
20240531,170300,674534910,8110,8110,8110,8110,0
20240531,170200,674534910,8110,8110,8110,8110,0
20240531,170100,674534910,8110,8110,8110,8110,0
20240531,170000,674534910,8110,8110,8110,8110,0
20240531,165900,674534910,8110,8110,8110,8110,0
20240531,165800,674534910,8110,8110,8110,8110,0
20240531,165700,674534910,8110,8110,8110,8110,0
20240531,165600,674534910,8110,8110,8110,8110,0
20240531,165500,674534910,8110,8110,8110,8110,0
20240531,165400,674534910,8110,8110,8110,8110,0
20240531,165300,674534910,8110,8110,8110,8110,0
20240531,165200,674534910,8110,8110,8110,8110,0
20240531,165100,674534910,8110,8110,8110,8110,0
20240531,165000,674534910,8110,8110,8110,8110,0
20240531,164900,674534910,8110,8110,8110,8110,0
20240531,164800,674534910,8110,8110,8110,8110,0
20240531,164700,674534910,8110,8110,8110,8110,0
20240531,164600,674534910,8110,8110,8110,8110,0
20240531,164500,674534910,8110,8110,8110,8110,0
20240531,164400,674534910,8110,8110,8110,8110,0
20240531,164300,674534910,8110,8110,8110,8110,0
20240531,164200,674534910,8110,8110,8110,8110,3073
20240531,164100,674534910,8110,8110,8110,8110,0
20240531,164000,674534910,8110,8110,8110,8110,0
20240531,163900,674534910,8110,8110,8110,8110,0
20240531,163800,674534910,8110,8110,8110,8110,0
20240531,163700,674534910,8110,8110,8110,8110,0
20240531,163600,674534910,8110,8110,8110,8110,0
20240531,163500,674534910,8110,8110,8110,8110,0
20240531,163400,674534910,8110,8110,8110,8110,0
20240531,163300,674534910,8110,8110,8110,8110,0
20240531,163200,674534910,8110,8110,8110,8110,0
20240531,163100,674534910,8110,8110,8110,8110,0
20240531,163000,674534910,8110,8110,8110,8110,0
20240531,162900,674534910,8110,8110,8110,8110,0
20240531,162800,674534910,8110,8110,8110,8110,0
20240531,162700,674534910,8110,8110,8110,8110,0
20240531,162600,674534910,8110,8110,8110,8110,0
20240531,162500,674534910,8110,8110,8110,8110,0
20240531,162400,674534910,8110,8110,8110,8110,0
20240531,162300,674534910,8110,8110,8110,8110,0
20240531,162200,674534910,8110,8110,8110,8110,0
20240531,162100,674534910,8110,8110,8110,8110,0
20240531,162000,674534910,8110,8110,8110,8110,0
20240531,161900,674534910,8110,8110,8110,8110,0
20240531,161800,674534910,8110,8110,8110,8110,0
20240531,161700,674534910,8110,8110,8110,8110,0
20240531,161600,674534910,8110,8110,8110,8110,0
20240531,161500,674534910,8110,8110,8110,8110,0
20240531,161400,674534910,8110,8110,8110,8110,0
20240531,161300,674534910,8110,8110,8110,8110,0
20240531,161200,674534910,8110,8110,8110,8110,3073
20240531,161100,674534910,8110,8110,8110,8110,0
20240531,161000,674534910,8110,8110,8110,8110,0
20240531,160900,674534910,8110,8110,8110,8110,0
20240531,160800,674534910,8110,8110,8110,8110,0
20240531,160700,674534910,8110,8110,8110,8110,0
20240531,160600,674534910,8110,8110,8110,8110,0
20240531,160500,674534910,8110,8110,8110,8110,0
20240531,160400,674534910,8110,8110,8110,8110,0
20240531,160300,674534910,8110,8110,8110,8110,0
20240531,160200,674534910,8110,8110,8110,8110,0
20240531,160100,674534910,8110,8110,8110,8110,0
20240531,160000,674534910,8110,8110,8110,8110,0
20240531,155900,674534910,8110,8110,8110,8110,0
20240531,155800,674534910,8110,8110,8110,8110,0
20240531,155700,674534910,8110,8110,8110,8110,0
20240531,155600,674534910,8110,8110,8110,8110,0
20240531,155500,674534910,8110,8110,8110,8110,0
20240531,155400,674534910,8110,8110,8110,8110,0
20240531,155300,674534910,8110,8110,8110,8110,0
20240531,155200,674534910,8110,8110,8110,8110,0
20240531,155100,674534910,8110,8110,8110,8110,0
20240531,155000,674534910,8110,8110,8110,8110,0
20240531,154900,674534910,8110,8110,8110,8110,0
20240531,154800,674534910,8110,8110,8110,8110,0
20240531,154700,674534910,8110,8110,8110,8110,0
20240531,154600,674534910,8110,8110,8110,8110,0
20240531,154500,674534910,8110,8110,8110,8110,0
20240531,154400,674534910,8110,8110,8110,8110,0
20240531,154300,674534910,8110,8110,8110,8110,0
20240531,154200,674534910,8110,8110,8110,8110,3073
20240531,154100,674534910,8110,8110,8110,8110,0
20240531,154000,674534910,8110,8110,8110,8110,0
20240531,153900,674534910,8110,8110,8110,8110,0
20240531,153800,674534910,8110,8110,8110,8110,0
20240531,153700,674534910,8110,8110,8110,8110,0
20240531,153600,674534910,8110,8110,8110,8110,0
20240531,153500,674534910,8110,8110,8110,8110,0
20240531,153400,674534910,8110,8110,8110,8110,0
20240531,153300,674534910,8110,8110,8110,8110,0
20240531,153200,674534910,8110,8110,8110,8110,0
20240531,153100,674534910,8110,8110,8110,8110,0
20240531,153000,674534910,8110,8110,8110,8110,3073
20240531,152900,649612880,8090,8090,8090,8090,0
20240531,152800,649612880,8090,8090,8090,8090,0
20240531,152700,649612880,8090,8090,8090,8090,0
20240531,152600,649612880,8090,8090,8090,8090,0
20240531,152500,649612880,8090,8090,8090,8090,0
20240531,152400,649612880,8090,8090,8090,8090,0
20240531,152300,649612880,8090,8090,8090,8090,0
20240531,152200,649612880,8090,8090,8090,8090,0
20240531,152100,649612880,8090,8090,8090,8090,0
20240531,152000,649612880,8090,8090,8090,8090,0
20240531,151900,649612880,8090,8070,8090,8050,138
20240531,151800,648498640,8090,8090,8090,8090,0
20240531,151700,648498640,8090,8090,8090,8090,1512
20240531,151600,636266560,8080,8080,8080,8080,1771
20240531,151500,621956880,8070,8070,8070,8070,812
20240531,151400,615404040,8070,8070,8070,8070,1
20240531,151300,615395970,8070,8060,8070,8060,758
20240531,151200,609283910,8070,8070,8070,8070,0
20240531,151100,609283910,8070,8070,8070,8070,2148
20240531,151000,591949550,8070,8070,8070,8070,0
20240531,150900,591949550,8070,8070,8070,8070,12
20240531,150800,591852710,8070,8070,8070,8070,0
20240531,150700,591852710,8070,8070,8070,8070,412
20240531,150600,588527870,8030,8030,8030,8030,400
20240531,150500,585315870,8070,8060,8070,8060,501
20240531,150400,581274000,8060,8060,8060,8060,500
20240531,150300,577244000,8060,8060,8060,8060,1
20240531,150200,577235940,8060,8050,8060,8050,206
20240531,150100,575577620,8060,8060,8060,8060,0
20240531,150000,575577620,8060,8060,8060,8060,1
20240531,145900,575569560,8050,8050,8050,8050,2
20240531,145800,575553460,8060,8060,8060,8050,223
20240531,145700,573756280,8050,8060,8060,8050,21
20240531,145600,573587220,8050,8050,8050,8050,50
20240531,145500,573184720,8060,8050,8060,8050,2
20240531,145400,573168610,8060,8050,8060,8050,120
20240531,145300,572202590,8060,8060,8060,8060,0
20240531,145200,572202590,8060,8050,8060,8050,7
20240531,145100,572146230,8050,8060,8060,8050,327
20240531,145000,569513860,8050,8060,8060,8050,256
20240531,144900,567453050,8050,8070,8070,8030,308
20240531,144800,564973640,8090,8090,8090,8090,0
20240531,144700,564973640,8090,8050,8090,8050,4124
20240531,144600,531707810,8050,8050,8050,8050,0
20240531,144500,531707810,8050,7970,8050,7970,5354
20240531,144400,488710580,7990,7990,7990,7990,696
20240531,144300,483149540,7990,7960,7990,7960,4
20240531,144200,483117610,8000,7970,8000,7960,65
20240531,144100,482599590,7970,7970,8010,7970,3
20240531,144000,482575640,8010,7970,8010,7970,2
20240531,143900,482559660,8010,7970,8010,7970,2
20240531,143800,482543680,8020,8020,8020,8020,0
20240531,143700,482543680,8020,8020,8020,8020,0
20240531,143600,482543680,8020,7970,8020,7970,2
20240531,143500,482527690,8020,8020,8020,7970,7
20240531,143400,482471650,7970,8000,8030,7970,510
20240531,143300,478391710,8040,8040,8040,8040,0
20240531,143200,478391710,8040,8040,8040,8040,0
20240531,143100,478391710,8040,8040,8040,8040,0
20240531,143000,478391710,8040,7980,8040,7980,3
20240531,142900,478367660,8040,8040,8040,8040,1
20240531,142800,478359620,8010,8020,8020,8010,709
20240531,142700,472673520,8050,8040,8050,8040,996
20240531,142600,464665670,8050,8050,8050,8050,100
20240531,142500,463860670,8060,8060,8060,8060,0
20240531,142400,463860670,8060,8040,8060,8040,1102
20240531,142300,454994540,8040,8040,8040,8040,0
20240531,142200,454994540,8040,8040,8040,8040,0
20240531,142100,454994540,8040,8040,8040,8040,1
20240531,142000,454986500,7990,7990,7990,7990,1
20240531,141900,454978510,8050,8050,8050,8050,0
20240531,141800,454978510,8050,8050,8050,8050,1
20240531,141700,454970460,8040,8040,8040,8040,458
20240531,141600,451288140,8050,8020,8050,8020,4148
20240531,141500,417948890,8030,8030,8030,8030,1
20240531,141400,417940860,8020,8020,8020,8020,316
20240531,141300,415406540,8020,8020,8020,8020,2
20240531,141200,415390500,8010,8010,8020,8010,52
20240531,141100,414973970,8020,8020,8020,8020,0
20240531,141000,414973970,8020,8020,8020,8020,20
20240531,140900,414813570,8020,8020,8020,8020,0
20240531,140800,414813570,8020,8020,8020,8020,3
20240531,140700,414789510,7990,7990,7990,7990,41
20240531,140600,414461920,8020,8020,8020,8020,0
20240531,140500,414461920,8020,7980,8020,7980,16
20240531,140400,414334160,7980,7980,7980,7980,106
20240531,140300,413488280,8030,8000,8030,8000,4900
20240531,140200,374144930,8000,8000,8000,8000,0
20240531,140100,374144930,8000,7970,8000,7970,2606
20240531,140000,353331010,7970,7960,7970,7960,35
20240531,135900,353052400,7970,7970,7970,7970,0
20240531,135800,353052400,7970,7970,7970,7970,0
20240531,135700,353052400,7970,7970,7970,7970,1
20240531,135600,353044430,7960,7960,7960,7960,10
20240531,135500,352964830,7960,7960,7960,7960,0
20240531,135400,352964830,7960,7960,7960,7960,582
20240531,135300,348332110,7960,7960,7960,7960,0
20240531,135200,348332110,7960,7960,7960,7960,435
20240531,135100,344869510,7960,7960,7960,7960,0
20240531,135000,344869510,7960,7960,7960,7960,89
20240531,134900,344161070,7960,7960,7960,7960,0
20240531,134800,344161070,7960,7960,7960,7960,651
20240531,134700,338979110,7960,7960,7960,7960,0
20240531,134600,338979110,7960,7960,7960,7960,149
20240531,134500,337793070,7970,7970,7970,7970,0
20240531,134400,337793070,7970,7970,7970,7970,0
20240531,134300,337793070,7970,7970,7970,7970,0
20240531,134200,337793070,7970,7970,7970,7970,5
20240531,134100,337753220,7960,7960,7960,7960,0
20240531,134000,337753220,7960,7960,7960,7960,0
20240531,133900,337753220,7960,7960,7960,7960,0
20240531,133800,337753220,7960,7960,7960,7960,0
20240531,133700,337753220,7960,7960,7960,7960,3
20240531,133600,337729340,7970,7970,7970,7970,0
20240531,133500,337729340,7970,7970,7970,7970,0
20240531,133400,337729340,7970,7970,7970,7970,0
20240531,133300,337729340,7970,7970,7970,7970,1
20240531,133200,337721370,7960,7960,7960,7960,0
20240531,133100,337721370,7960,7960,7960,7960,0
20240531,133000,337721370,7960,7960,7960,7960,15
20240531,132900,337601970,7970,7970,7970,7970,0
20240531,132800,337601970,7970,7970,7970,7970,0
20240531,132700,337601970,7970,7970,7970,7970,0
20240531,132600,337601970,7970,7970,7970,7970,0
20240531,132500,337601970,7970,7970,7970,7970,1
20240531,132400,337594000,7960,7960,7960,7960,0
20240531,132300,337594000,7960,7960,7960,7960,1
20240531,132200,337586040,7970,7970,7970,7970,0
20240531,132100,337586040,7970,7970,7970,7970,0
20240531,132000,337586040,7970,7970,7970,7970,0
20240531,131900,337586040,7970,7970,7970,7970,1
20240531,131800,337578070,7970,7960,7970,7960,46
20240531,131700,337211890,7970,7970,7970,7970,0
20240531,131600,337211890,7970,7970,7970,7970,0
20240531,131500,337211890,7970,7970,7970,7970,0
20240531,131400,337211890,7970,7970,7970,7970,0
20240531,131300,337211890,7970,7970,7970,7970,0
20240531,131200,337211890,7970,7970,7970,7970,2
20240531,131100,337195950,7970,7970,7970,7970,0
20240531,131000,337195950,7970,7970,7970,7970,0
20240531,130900,337195950,7970,7960,7970,7960,6
20240531,130800,337148180,7970,7970,7970,7970,0
20240531,130700,337148180,7970,7970,7970,7970,3
20240531,130600,337124270,7950,7960,7960,7950,310
20240531,130500,334658690,7970,7970,7970,7970,1
20240531,130400,334650720,7970,7970,7970,7970,0
20240531,130300,334650720,7970,7970,7970,7970,68
20240531,130200,334108760,7970,7970,7970,7970,2
20240531,130100,334092820,7960,7960,7960,7960,310
20240531,130000,331625220,7960,7960,7960,7960,0
20240531,125900,331625220,7960,7960,7960,7960,0
20240531,125800,331625220,7960,7960,7960,7960,0
20240531,125700,331625220,7960,7960,7960,7960,100
20240531,125600,330829220,7970,7970,7970,7970,0
20240531,125500,330829220,7970,7960,7970,7960,2
20240531,125400,330813290,7970,7960,7970,7960,16
20240531,125300,330685920,7950,7950,7950,7950,1445
20240531,125200,319198170,7950,7950,7950,7950,519
20240531,125100,315072120,7950,7950,7950,7950,0
20240531,125000,315072120,7950,7950,7950,7950,0
20240531,124900,315072120,7950,7950,7950,7950,0
20240531,124800,315072120,7950,7950,7950,7950,0
20240531,124700,315072120,7950,7950,7950,7950,1
20240531,124600,315064170,7950,7950,7950,7950,5
20240531,124500,315024420,7950,7950,7950,7950,0
20240531,124400,315024420,7950,7950,7950,7950,0
20240531,124300,315024420,7950,7950,7950,7950,10
20240531,124200,314944920,7950,7930,7950,7930,72
20240531,124100,314373940,7950,7950,7950,7950,0
20240531,124000,314373940,7950,7950,7950,7950,0
20240531,123900,314373940,7950,7950,7950,7950,0
20240531,123800,314373940,7950,7950,7950,7950,0
20240531,123700,314373940,7950,7950,7950,7950,0
20240531,123600,314373940,7950,7950,7950,7950,0
20240531,123500,314373940,7950,7950,7950,7950,4
20240531,123400,314342140,7940,7940,7940,7940,480
20240531,123300,310530940,7940,7940,7940,7940,1
20240531,123200,310523000,7950,7950,7950,7950,0
20240531,123100,310523000,7950,7950,7950,7950,1
20240531,123000,310515050,7950,7950,7950,7950,0
20240531,122900,310515050,7950,7950,7950,7950,0
20240531,122800,310515050,7950,7950,7950,7950,0
20240531,122700,310515050,7950,7950,7950,7950,0
20240531,122600,310515050,7950,7950,7950,7950,0
20240531,122500,310515050,7950,7950,7950,7950,0
20240531,122400,310515050,7950,7950,7950,7950,0
20240531,122300,310515050,7950,7950,7950,7950,0
20240531,122200,310515050,7950,7950,7950,7950,0
20240531,122100,310515050,7950,7950,7950,7950,2
20240531,122000,310499150,7950,7950,7950,7950,0
20240531,121900,310499150,7950,7950,7950,7950,0
20240531,121800,310499150,7950,7950,7950,7950,0
20240531,121700,310499150,7950,7950,7950,7950,0
20240531,121600,310499150,7950,7950,7950,7950,0
20240531,121500,310499150,7950,7950,7950,7950,0
20240531,121400,310499150,7950,7930,7950,7930,3
20240531,121300,310475320,7950,7950,7950,7950,0
20240531,121200,310475320,7950,7940,7950,7930,55
20240531,121100,310038730,7940,7940,7940,7940,5
20240531,121000,309999030,7940,7940,7940,7940,0
20240531,120900,309999030,7940,7940,7940,7940,18
20240531,120800,309856110,7940,7940,7940,7940,0
20240531,120700,309856110,7940,7940,7940,7940,20
20240531,120600,309697310,7940,7940,7940,7940,0
20240531,120500,309697310,7940,7940,7940,7940,20
20240531,120400,309538510,7940,7940,7940,7940,1
20240531,120300,309530570,7920,7920,7920,7920,0
20240531,120200,309530570,7920,7920,7920,7920,0
20240531,120100,309530570,7920,7920,7920,7920,0
20240531,120000,309530570,7920,7920,7920,7920,0
20240531,115900,309530570,7920,7920,7920,7920,0
20240531,115800,309530570,7920,7920,7920,7920,0
20240531,115700,309530570,7920,7920,7920,7920,0
20240531,115600,309530570,7920,7920,7920,7920,0
20240531,115500,309530570,7920,7920,7920,7920,0
20240531,115400,309530570,7920,7930,7930,7920,200
20240531,115300,307945310,7950,7950,7950,7950,0
20240531,115200,307945310,7950,7950,7950,7950,126
20240531,115100,306943610,7950,7950,7950,7950,0
20240531,115000,306943610,7950,7950,7950,7950,0
20240531,114900,306943610,7950,7950,7950,7950,0
20240531,114800,306943610,7950,7950,7950,7950,0
20240531,114700,306943610,7950,7950,7950,7950,0
20240531,114600,306943610,7950,7950,7950,7950,0
20240531,114500,306943610,7950,7950,7950,7950,0
20240531,114400,306943610,7950,7950,7950,7950,0
20240531,114300,306943610,7950,7950,7950,7950,1
20240531,114200,306935660,7920,7920,7920,7920,199
20240531,114100,305359580,7950,7950,7950,7950,0
20240531,114000,305359580,7950,7950,7950,7950,0
20240531,113900,305359580,7950,7940,7950,7940,100
20240531,113800,304565330,7950,7950,7950,7950,0
20240531,113700,304565330,7950,7950,7950,7950,0
20240531,113600,304565330,7950,7950,7950,7950,0
20240531,113500,304565330,7950,7950,7950,7950,1
20240531,113400,304557380,7920,7910,7920,7910,170
20240531,113300,303212480,7950,7950,7950,7950,0
20240531,113200,303212480,7950,7950,7950,7950,1
20240531,113100,303204530,7930,7930,7930,7930,58
20240531,113000,302744590,7950,7950,7950,7950,0
20240531,112900,302744590,7950,7930,7950,7930,63
20240531,112800,302244980,7950,7950,7950,7950,0
20240531,112700,302244980,7950,7950,7950,7950,1
20240531,112600,302237030,7910,7910,7910,7910,0
20240531,112500,302237030,7910,7910,7910,7910,0
20240531,112400,302237030,7910,7920,7920,7910,2274
20240531,112300,284237190,7970,7970,7970,7970,0
20240531,112200,284237190,7970,7970,7970,7970,0
20240531,112100,284237190,7970,7970,7970,7970,0
20240531,112000,284237190,7970,7970,7970,7970,2
20240531,111900,284221250,7920,7920,7920,7920,631
20240531,111800,279223730,7970,7970,7970,7970,0
20240531,111700,279223730,7970,7970,7970,7970,0
20240531,111600,279223730,7970,7970,7970,7970,5
20240531,111500,279183880,7970,7970,7970,7970,0
20240531,111400,279183880,7970,7910,7970,7910,301
20240531,111300,276802910,7970,7970,7970,7970,0
20240531,111200,276802910,7970,7920,7970,7910,257
20240531,111100,274769380,7970,7970,7970,7970,0
20240531,111000,274769380,7970,7970,7970,7970,0
20240531,110900,274769380,7970,7970,7970,7970,0
20240531,110800,274769380,7970,7970,7970,7970,0
20240531,110700,274769380,7970,7970,7970,7970,0
20240531,110600,274769380,7970,7970,7970,7970,600
20240531,110500,269987380,7970,7970,7970,7970,0
20240531,110400,269987380,7970,7970,7970,7970,0
20240531,110300,269987380,7970,7970,7970,7970,0
20240531,110200,269987380,7970,7970,7970,7970,0
20240531,110100,269987380,7970,7970,7970,7970,0
20240531,110000,269987380,7970,7970,7970,7910,7
20240531,105900,269931890,7910,7950,7970,7910,21
20240531,105800,269764960,7910,7920,7920,7910,2041
20240531,105700,253608200,7920,7920,7920,7920,150
20240531,105600,252420200,7920,7920,7920,7920,480
20240531,105500,248618600,7930,7930,7930,7930,0
20240531,105400,248618600,7930,7930,7930,7930,0
20240531,105300,248618600,7930,7930,7930,7930,0
20240531,105200,248618600,7930,7930,7930,7930,102
20240531,105100,247809740,7930,7940,7940,7930,10
20240531,105000,247730390,7950,7950,7950,7950,3
20240531,104900,247706540,7960,7960,7960,7960,3
20240531,104800,247682660,7920,7920,7920,7920,0
20240531,104700,247682660,7920,7920,7920,7920,0
20240531,104600,247682660,7920,7920,7920,7920,0
20240531,104500,247682660,7920,7920,7920,7920,0
20240531,104400,247682660,7920,7930,7930,7920,100
20240531,104300,246890540,7930,7930,7930,7930,0
20240531,104200,246890540,7930,7930,7930,7930,1783
20240531,104100,232751350,7930,7930,7930,7930,0
20240531,104000,232751350,7930,7930,7930,7930,0
20240531,103900,232751350,7930,7930,7930,7930,57
20240531,103800,232299340,7940,7940,7940,7930,619
20240531,103700,227386230,7930,7930,7930,7930,0
20240531,103600,227386230,7930,7930,7930,7930,0
20240531,103500,227386230,7930,7940,7940,7930,300
20240531,103400,225004650,7940,7940,7940,7940,0
20240531,103300,225004650,7940,7940,7940,7940,0
20240531,103200,225004650,7940,7940,7940,7940,0
20240531,103100,225004650,7940,7940,7940,7940,5
20240531,103000,224964950,7930,7930,7930,7930,0
20240531,102900,224964950,7930,7950,7950,7930,900
20240531,102800,217820470,7970,7970,7970,7970,3
20240531,102700,217796560,7940,7950,7950,7940,3000
20240531,102600,193971340,7950,7950,7950,7950,2789
20240531,102500,171798790,7950,7960,7960,7950,570
20240531,102400,167261830,7960,7960,7960,7960,300
20240531,102300,164873830,7970,7970,7970,7970,105
20240531,102200,164036980,7990,7990,7990,7990,0
20240531,102100,164036980,7990,7990,7990,7990,0
20240531,102000,164036980,7990,7990,7990,7990,0
20240531,101900,164036980,7990,7990,7990,7990,0
20240531,101800,164036980,7990,7990,7990,7990,0
20240531,101700,164036980,7990,7990,7990,7990,0
20240531,101600,164036980,7990,7990,7990,7990,0
20240531,101500,164036980,7990,7990,7990,7990,0
20240531,101400,164036980,7990,7990,7990,7990,0
20240531,101300,164036980,7990,7990,7990,7990,0
20240531,101200,164036980,7990,7990,7990,7990,0
20240531,101100,164036980,7990,7990,7990,7990,0
20240531,101000,164036980,7990,7990,7990,7990,1
20240531,100900,164028990,7960,7960,7960,7960,0
20240531,100800,164028990,7960,7960,7960,7960,770
20240531,100700,157899790,7960,7980,7980,7960,100
20240531,100600,157103610,7990,7990,7990,7990,2
20240531,100500,157087630,7980,7980,7980,7980,67
20240531,100400,156552970,7980,7980,7980,7980,0
20240531,100300,156552970,7980,7960,7980,7960,93
20240531,100200,155810990,7960,7970,7970,7960,1685
20240531,100100,142398370,7980,7980,7990,7960,84
20240531,100000,141729100,7990,7990,7990,7990,100
20240531,095900,140930100,7990,7990,7990,7990,0
20240531,095800,140930100,7990,7990,7990,7990,0
20240531,095700,140930100,7990,7990,7990,7990,0
20240531,095600,140930100,7990,7990,7990,7990,0
20240531,095500,140930100,7990,7990,7990,7990,2
20240531,095400,140914120,7980,7980,7980,7980,21
20240531,095300,140746540,8000,8000,8000,8000,0
20240531,095200,140746540,8000,8000,8000,7970,1019
20240531,095100,132625050,7970,8000,8000,7970,51
20240531,095000,132218550,7970,8000,8000,7970,2634
20240531,094900,111189090,8020,8020,8020,8020,0
20240531,094800,111189090,8020,8020,8020,8020,0
20240531,094700,111189090,8020,8020,8020,8020,0
20240531,094600,111189090,8020,8000,8020,8000,2
20240531,094500,111173070,8020,8020,8020,8000,402
20240531,094400,107951030,8020,8020,8020,8020,1
20240531,094300,107943010,7990,7990,7990,7990,0
20240531,094200,107943010,7990,7990,7990,7990,0
20240531,094100,107943010,7990,7990,7990,7990,0
20240531,094000,107943010,7990,7990,7990,7990,0
20240531,093900,107943010,7990,7990,7990,7990,0
20240531,093800,107943010,7990,8000,8010,7990,1533
20240531,093700,95675420,8000,8000,8000,8000,0
20240531,093600,95675420,8000,8000,8000,8000,246
20240531,093500,93707420,8020,8020,8020,8020,0
20240531,093400,93707420,8020,8020,8020,8020,1
20240531,093300,93699400,8000,8000,8000,8000,43
20240531,093200,93355400,8000,8000,8000,8000,0
20240531,093100,93355400,8000,8000,8000,8000,150
20240531,093000,92155400,8020,8020,8020,8020,0
20240531,092900,92155400,8020,8000,8020,8000,11
20240531,092800,92067380,8000,8010,8010,8000,217
20240531,092700,90330480,8030,8010,8030,8010,11
20240531,092600,90242350,8000,8030,8030,8000,91
20240531,092500,89511650,8030,8030,8030,8030,0
20240531,092400,89511650,8030,8030,8030,8030,0
20240531,092300,89511650,8030,8000,8030,8000,672
20240531,092200,84127490,8000,8000,8000,8000,0
20240531,092100,84127490,8000,8000,8000,8000,18
20240531,092000,83983490,8000,8000,8000,8000,271
20240531,091900,81815490,8000,8010,8030,8000,897
20240531,091800,74625470,8010,8010,8010,8010,1
20240531,091700,74617460,7980,7980,7980,7980,0
20240531,091600,74617460,7980,7980,7980,7980,1
20240531,091500,74609480,8000,8000,8000,8000,176
20240531,091400,73201480,7990,7990,7990,7990,0
20240531,091300,73201480,7990,7990,7990,7990,126
20240531,091200,72194740,7990,7990,7990,7990,0
20240531,091100,72194740,7990,7990,7990,7990,1
20240531,091000,72186750,7960,7960,7960,7960,240
20240531,090900,70276350,8020,8020,8020,8020,0
20240531,090800,70276350,8020,8020,8020,8020,1
20240531,090700,70268330,7960,7960,7960,7960,321
20240531,090600,67713170,7950,8060,8060,7940,7472
20240531,090500,8298800,8070,8070,8070,8070,135
20240531,090400,7209350,8090,8090,8090,8090,0
20240531,090300,7209350,8090,8090,8090,8090,0
20240531,090200,7209350,8090,8090,8090,8090,0
20240531,090100,7209350,8090,8000,8090,8000,111
20240531,090000,6320240,7960,7960,7960,7960,794