KissMeData/110790/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,201500,117830690,7970,7970,7970,7970,107
20240531,201400,117830690,7970,7970,7970,7970,0
20240531,201300,117830690,7970,7970,7970,7970,0
20240531,201200,117830690,7970,7970,7970,7970,0
20240531,201100,117830690,7970,7970,7970,7970,0
20240531,201000,117830690,7970,7970,7970,7970,0
20240531,200900,117830690,7970,7970,7970,7970,0
20240531,200800,117830690,7970,7970,7970,7970,0
20240531,200700,117830690,7970,7970,7970,7970,0
20240531,200600,117830690,7970,7970,7970,7970,0
20240531,200500,117830690,7970,7970,7970,7970,0
20240531,200400,117830690,7970,7970,7970,7970,0
20240531,200300,117830690,7970,7970,7970,7970,0
20240531,200200,117830690,7970,7970,7970,7970,0
20240531,200100,117830690,7970,7970,7970,7970,0
20240531,200000,117830690,7970,7970,7970,7970,0
20240531,195900,117830690,7970,7970,7970,7970,0
20240531,195800,117830690,7970,7970,7970,7970,0
20240531,195700,117830690,7970,7970,7970,7970,0
20240531,195600,117830690,7970,7970,7970,7970,0
20240531,195500,117830690,7970,7970,7970,7970,0
20240531,195400,117830690,7970,7970,7970,7970,0
20240531,195300,117830690,7970,7970,7970,7970,0
20240531,195200,117830690,7970,7970,7970,7970,0
20240531,195100,117830690,7970,7970,7970,7970,0
20240531,195000,117830690,7970,7970,7970,7970,0
20240531,194900,117830690,7970,7970,7970,7970,0
20240531,194800,117830690,7970,7970,7970,7970,0
20240531,194700,117830690,7970,7970,7970,7970,0
20240531,194600,117830690,7970,7970,7970,7970,0
20240531,194500,117830690,7970,7970,7970,7970,107
20240531,194400,117830690,7970,7970,7970,7970,0
20240531,194300,117830690,7970,7970,7970,7970,0
20240531,194200,117830690,7970,7970,7970,7970,0
20240531,194100,117830690,7970,7970,7970,7970,0
20240531,194000,117830690,7970,7970,7970,7970,0
20240531,193900,117830690,7970,7970,7970,7970,0
20240531,193800,117830690,7970,7970,7970,7970,0
20240531,193700,117830690,7970,7970,7970,7970,0
20240531,193600,117830690,7970,7970,7970,7970,0
20240531,193500,117830690,7970,7970,7970,7970,0
20240531,193400,117830690,7970,7970,7970,7970,0
20240531,193300,117830690,7970,7970,7970,7970,0
20240531,193200,117830690,7970,7970,7970,7970,0
20240531,193100,117830690,7970,7970,7970,7970,0
20240531,193000,117830690,7970,7970,7970,7970,0
20240531,192900,117830690,7970,7970,7970,7970,0
20240531,192800,117830690,7970,7970,7970,7970,0
20240531,192700,117830690,7970,7970,7970,7970,0
20240531,192600,117830690,7970,7970,7970,7970,0
20240531,192500,117830690,7970,7970,7970,7970,0
20240531,192400,117830690,7970,7970,7970,7970,0
20240531,192300,117830690,7970,7970,7970,7970,0
20240531,192200,117830690,7970,7970,7970,7970,0
20240531,192100,117830690,7970,7970,7970,7970,0
20240531,192000,117830690,7970,7970,7970,7970,0
20240531,191900,117830690,7970,7970,7970,7970,0
20240531,191800,117830690,7970,7970,7970,7970,0
20240531,191700,117830690,7970,7970,7970,7970,0
20240531,191600,117830690,7970,7970,7970,7970,0
20240531,191500,117830690,7970,7970,7970,7970,107
20240531,191400,117830690,7970,7970,7970,7970,0
20240531,191300,117830690,7970,7970,7970,7970,0
20240531,191200,117830690,7970,7970,7970,7970,0
20240531,191100,117830690,7970,7970,7970,7970,0
20240531,191000,117830690,7970,7970,7970,7970,0
20240531,190900,117830690,7970,7970,7970,7970,0
20240531,190800,117830690,7970,7970,7970,7970,0
20240531,190700,117830690,7970,7970,7970,7970,0
20240531,190600,117830690,7970,7970,7970,7970,0
20240531,190500,117830690,7970,7970,7970,7970,0
20240531,190400,117830690,7970,7970,7970,7970,0
20240531,190300,117830690,7970,7970,7970,7970,0
20240531,190200,117830690,7970,7970,7970,7970,0
20240531,190100,117830690,7970,7970,7970,7970,0
20240531,190000,117830690,7970,7970,7970,7970,0
20240531,185900,117830690,7970,7970,7970,7970,0
20240531,185800,117830690,7970,7970,7970,7970,0
20240531,185700,117830690,7970,7970,7970,7970,0
20240531,185600,117830690,7970,7970,7970,7970,0
20240531,185500,117830690,7970,7970,7970,7970,0
20240531,185400,117830690,7970,7970,7970,7970,0
20240531,185300,117830690,7970,7970,7970,7970,0
20240531,185200,117830690,7970,7970,7970,7970,0
20240531,185100,117830690,7970,7970,7970,7970,0
20240531,185000,117830690,7970,7970,7970,7970,0
20240531,184900,117830690,7970,7970,7970,7970,0
20240531,184800,117830690,7970,7970,7970,7970,0
20240531,184700,117830690,7970,7970,7970,7970,0
20240531,184600,117830690,7970,7970,7970,7970,0
20240531,184500,117830690,7970,7970,7970,7970,107
20240531,184400,117830690,7970,7970,7970,7970,0
20240531,184300,117830690,7970,7970,7970,7970,0
20240531,184200,117830690,7970,7970,7970,7970,0
20240531,184100,117830690,7970,7970,7970,7970,0
20240531,184000,117830690,7970,7970,7970,7970,0
20240531,183900,117830690,7970,7970,7970,7970,0
20240531,183800,117830690,7970,7970,7970,7970,0
20240531,183700,117830690,7970,7970,7970,7970,0
20240531,183600,117830690,7970,7970,7970,7970,0
20240531,183500,117830690,7970,7970,7970,7970,0
20240531,183400,117830690,7970,7970,7970,7970,0
20240531,183300,117830690,7970,7970,7970,7970,0
20240531,183200,117830690,7970,7970,7970,7970,0
20240531,183100,117830690,7970,7970,7970,7970,0
20240531,183000,117830690,7970,7970,7970,7970,0
20240531,182900,117830690,7970,7970,7970,7970,0
20240531,182800,117830690,7970,7970,7970,7970,0
20240531,182700,117830690,7970,7970,7970,7970,0
20240531,182600,117830690,7970,7970,7970,7970,0
20240531,182500,117830690,7970,7970,7970,7970,0
20240531,182400,117830690,7970,7970,7970,7970,0
20240531,182300,117830690,7970,7970,7970,7970,0
20240531,182200,117830690,7970,7970,7970,7970,0
20240531,182100,117830690,7970,7970,7970,7970,0
20240531,182000,117830690,7970,7970,7970,7970,0
20240531,181900,117830690,7970,7970,7970,7970,0
20240531,181800,117830690,7970,7970,7970,7970,0
20240531,181700,117830690,7970,7970,7970,7970,0
20240531,181600,117830690,7970,7970,7970,7970,0
20240531,181500,117830690,7970,7970,7970,7970,107
20240531,181400,117830690,7970,7970,7970,7970,0
20240531,181300,117830690,7970,7970,7970,7970,0
20240531,181200,117830690,7970,7970,7970,7970,0
20240531,181100,117830690,7970,7970,7970,7970,0
20240531,181000,117830690,7970,7970,7970,7970,0
20240531,180900,117830690,7970,7970,7970,7970,0
20240531,180800,117830690,7970,7970,7970,7970,0
20240531,180700,117830690,7970,7970,7970,7970,0
20240531,180600,117830690,7970,7970,7970,7970,0
20240531,180500,117830690,7970,7970,7970,7970,0
20240531,180400,117830690,7970,7970,7970,7970,0
20240531,180300,117830690,7970,7970,7970,7970,0
20240531,180200,117830690,7970,7970,7970,7970,0
20240531,180100,117830690,7970,7970,7970,7970,0
20240531,180000,117830690,7970,7970,7970,7970,0
20240531,175900,117830690,7970,7970,7970,7970,0
20240531,175800,117830690,7970,7970,7970,7970,0
20240531,175700,117830690,7970,7970,7970,7970,0
20240531,175600,117830690,7970,7970,7970,7970,0
20240531,175500,117830690,7970,7970,7970,7970,0
20240531,175400,117830690,7970,7970,7970,7970,0
20240531,175300,117830690,7970,7970,7970,7970,0
20240531,175200,117830690,7970,7970,7970,7970,0
20240531,175100,117830690,7970,7970,7970,7970,0
20240531,175000,117830690,7970,7970,7970,7970,0
20240531,174900,117830690,7970,7970,7970,7970,0
20240531,174800,117830690,7970,7970,7970,7970,0
20240531,174700,117830690,7970,7970,7970,7970,0
20240531,174600,117830690,7970,7970,7970,7970,0
20240531,174500,117830690,7970,7970,7970,7970,107
20240531,174400,117830690,7970,7970,7970,7970,0
20240531,174300,117830690,7970,7970,7970,7970,0
20240531,174200,117830690,7970,7970,7970,7970,0
20240531,174100,117830690,7970,7970,7970,7970,0
20240531,174000,117830690,7970,7970,7970,7970,0
20240531,173900,117830690,7970,7970,7970,7970,0
20240531,173800,117830690,7970,7970,7970,7970,0
20240531,173700,117830690,7970,7970,7970,7970,0
20240531,173600,117830690,7970,7970,7970,7970,0
20240531,173500,117830690,7970,7970,7970,7970,0
20240531,173400,117830690,7970,7970,7970,7970,0
20240531,173300,117830690,7970,7970,7970,7970,0
20240531,173200,117830690,7970,7970,7970,7970,0
20240531,173100,117830690,7970,7970,7970,7970,0
20240531,173000,117830690,7970,7970,7970,7970,0
20240531,172900,117830690,7970,7970,7970,7970,0
20240531,172800,117830690,7970,7970,7970,7970,0
20240531,172700,117830690,7970,7970,7970,7970,0
20240531,172600,117830690,7970,7970,7970,7970,0
20240531,172500,117830690,7970,7970,7970,7970,0
20240531,172400,117830690,7970,7970,7970,7970,0
20240531,172300,117830690,7970,7970,7970,7970,0
20240531,172200,117830690,7970,7970,7970,7970,0
20240531,172100,117830690,7970,7970,7970,7970,0
20240531,172000,117830690,7970,7970,7970,7970,0
20240531,171900,117830690,7970,7970,7970,7970,0
20240531,171800,117830690,7970,7970,7970,7970,0
20240531,171700,117830690,7970,7970,7970,7970,0
20240531,171600,117830690,7970,7970,7970,7970,0
20240531,171500,117830690,7970,7970,7970,7970,107
20240531,171400,117830690,7970,7970,7970,7970,0
20240531,171300,117830690,7970,7970,7970,7970,0
20240531,171200,117830690,7970,7970,7970,7970,0
20240531,171100,117830690,7970,7970,7970,7970,0
20240531,171000,117830690,7970,7970,7970,7970,0
20240531,170900,117830690,7970,7970,7970,7970,0
20240531,170800,117830690,7970,7970,7970,7970,0
20240531,170700,117830690,7970,7970,7970,7970,0
20240531,170600,117830690,7970,7970,7970,7970,0
20240531,170500,117830690,7970,7970,7970,7970,0
20240531,170400,117830690,7970,7970,7970,7970,0
20240531,170300,117830690,7970,7970,7970,7970,0
20240531,170200,117830690,7970,7970,7970,7970,0
20240531,170100,117830690,7970,7970,7970,7970,0
20240531,170000,117830690,7970,7970,7970,7970,0
20240531,165900,117830690,7970,7970,7970,7970,0
20240531,165800,117830690,7970,7970,7970,7970,0
20240531,165700,117830690,7970,7970,7970,7970,0
20240531,165600,117830690,7970,7970,7970,7970,0
20240531,165500,117830690,7970,7970,7970,7970,0
20240531,165400,117830690,7970,7970,7970,7970,0
20240531,165300,117830690,7970,7970,7970,7970,0
20240531,165200,117830690,7970,7970,7970,7970,0
20240531,165100,117830690,7970,7970,7970,7970,0
20240531,165000,117830690,7970,7970,7970,7970,0
20240531,164900,117830690,7970,7970,7970,7970,0
20240531,164800,117830690,7970,7970,7970,7970,0
20240531,164700,117830690,7970,7970,7970,7970,0
20240531,164600,117830690,7970,7970,7970,7970,0
20240531,164500,117830690,7970,7970,7970,7970,107
20240531,164400,117830690,7970,7970,7970,7970,0
20240531,164300,117830690,7970,7970,7970,7970,0
20240531,164200,117830690,7970,7970,7970,7970,0
20240531,164100,117830690,7970,7970,7970,7970,0
20240531,164000,117830690,7970,7970,7970,7970,0
20240531,163900,117830690,7970,7970,7970,7970,0
20240531,163800,117830690,7970,7970,7970,7970,0
20240531,163700,117830690,7970,7970,7970,7970,0
20240531,163600,117830690,7970,7970,7970,7970,0
20240531,163500,117830690,7970,7970,7970,7970,0
20240531,163400,117830690,7970,7970,7970,7970,0
20240531,163300,117830690,7970,7970,7970,7970,0
20240531,163200,117830690,7970,7970,7970,7970,0
20240531,163100,117830690,7970,7970,7970,7970,0
20240531,163000,117830690,7970,7970,7970,7970,0
20240531,162900,117830690,7970,7970,7970,7970,0
20240531,162800,117830690,7970,7970,7970,7970,0
20240531,162700,117830690,7970,7970,7970,7970,0
20240531,162600,117830690,7970,7970,7970,7970,0
20240531,162500,117830690,7970,7970,7970,7970,0
20240531,162400,117830690,7970,7970,7970,7970,0
20240531,162300,117830690,7970,7970,7970,7970,0
20240531,162200,117830690,7970,7970,7970,7970,0
20240531,162100,117830690,7970,7970,7970,7970,0
20240531,162000,117830690,7970,7970,7970,7970,0
20240531,161900,117830690,7970,7970,7970,7970,0
20240531,161800,117830690,7970,7970,7970,7970,0
20240531,161700,117830690,7970,7970,7970,7970,0
20240531,161600,117830690,7970,7970,7970,7970,0
20240531,161500,117830690,7970,7970,7970,7970,107
20240531,161400,117830690,7970,7970,7970,7970,0
20240531,161300,117830690,7970,7970,7970,7970,0
20240531,161200,117830690,7970,7970,7970,7970,0
20240531,161100,117830690,7970,7970,7970,7970,0
20240531,161000,117830690,7970,7970,7970,7970,0
20240531,160900,117830690,7970,7970,7970,7970,0
20240531,160800,117830690,7970,7970,7970,7970,0
20240531,160700,117830690,7970,7970,7970,7970,0
20240531,160600,117830690,7970,7970,7970,7970,0
20240531,160500,117830690,7970,7970,7970,7970,0
20240531,160400,117830690,7970,7970,7970,7970,0
20240531,160300,117830690,7970,7970,7970,7970,0
20240531,160200,117830690,7970,7970,7970,7970,0
20240531,160100,117830690,7970,7970,7970,7970,0
20240531,160000,117830690,7970,7970,7970,7970,0
20240531,155900,117830690,7970,7970,7970,7970,0
20240531,155800,117830690,7970,7970,7970,7970,0
20240531,155700,117830690,7970,7970,7970,7970,0
20240531,155600,117830690,7970,7970,7970,7970,0
20240531,155500,117830690,7970,7970,7970,7970,0
20240531,155400,117830690,7970,7970,7970,7970,0
20240531,155300,117830690,7970,7970,7970,7970,0
20240531,155200,117830690,7970,7970,7970,7970,0
20240531,155100,117830690,7970,7970,7970,7970,0
20240531,155000,117830690,7970,7970,7970,7970,0
20240531,154900,117830690,7970,7970,7970,7970,0
20240531,154800,117830690,7970,7970,7970,7970,0
20240531,154700,117830690,7970,7970,7970,7970,0
20240531,154600,117830690,7970,7970,7970,7970,0
20240531,154500,117830690,7970,7970,7970,7970,107
20240531,154400,117830690,7970,7970,7970,7970,0
20240531,154300,117830690,7970,7970,7970,7970,0
20240531,154200,117830690,7970,7970,7970,7970,0
20240531,154100,117830690,7970,7970,7970,7970,0
20240531,154000,117830690,7970,7970,7970,7970,0
20240531,153900,117830690,7970,7970,7970,7970,0
20240531,153800,117830690,7970,7970,7970,7970,0
20240531,153700,117830690,7970,7970,7970,7970,0
20240531,153600,117830690,7970,7970,7970,7970,0
20240531,153500,117830690,7970,7970,7970,7970,0
20240531,153400,117830690,7970,7970,7970,7970,0
20240531,153300,117830690,7970,7970,7970,7970,0
20240531,153200,117830690,7970,7970,7970,7970,0
20240531,153100,117830690,7970,7970,7970,7970,0
20240531,153000,117830690,7970,7970,7970,7970,107
20240531,152900,116977900,7970,7970,7970,7970,0
20240531,152800,116977900,7970,7970,7970,7970,0
20240531,152700,116977900,7970,7970,7970,7970,0
20240531,152600,116977900,7970,7970,7970,7970,0
20240531,152500,116977900,7970,7970,7970,7970,0
20240531,152400,116977900,7970,7970,7970,7970,0
20240531,152300,116977900,7970,7970,7970,7970,0
20240531,152200,116977900,7970,7970,7970,7970,0
20240531,152100,116977900,7970,7970,7970,7970,0
20240531,152000,116977900,7970,7970,7970,7970,0
20240531,151900,116977900,7970,7970,7970,7970,0
20240531,151800,116977900,7970,7970,7970,7970,0
20240531,151700,116977900,7970,7970,7970,7970,0
20240531,151600,116977900,7970,7970,7970,7970,8
20240531,151500,116914140,8000,8000,8000,8000,0
20240531,151400,116914140,8000,8000,8000,8000,0
20240531,151300,116914140,8000,8000,8000,8000,0
20240531,151200,116914140,8000,8000,8000,8000,0
20240531,151100,116914140,8000,8000,8000,8000,50
20240531,151000,116514140,7970,7970,7970,7970,25
20240531,150900,116314890,7990,7990,7990,7990,0
20240531,150800,116314890,7990,7990,7990,7990,0
20240531,150700,116314890,7990,7990,7990,7990,0
20240531,150600,116314890,7990,7990,7990,7990,0
20240531,150500,116314890,7990,7990,7990,7990,0
20240531,150400,116314890,7990,7990,7990,7990,0
20240531,150300,116314890,7990,7990,7990,7990,0
20240531,150200,116314890,7990,7990,7990,7990,0
20240531,150100,116314890,7990,7990,7990,7990,0
20240531,150000,116314890,7990,7990,7990,7990,0
20240531,145900,116314890,7990,7990,7990,7990,0
20240531,145800,116314890,7990,7990,7990,7990,0
20240531,145700,116314890,7990,7990,7990,7990,0
20240531,145600,116314890,7990,7990,7990,7990,0
20240531,145500,116314890,7990,8030,8030,7960,1328
20240531,145400,105705610,8100,8100,8100,8100,0
20240531,145300,105705610,8100,8080,8100,8080,2000
20240531,145200,89528110,8100,8100,8100,8100,0
20240531,145100,89528110,8100,8080,8100,8080,2000
20240531,145000,73345730,8080,8050,8080,8040,3500
20240531,144900,45143320,8040,8040,8040,8040,0
20240531,144800,45143320,8040,8020,8040,8020,2000
20240531,144700,29083320,8010,8010,8010,8010,550
20240531,144600,24677820,8000,8000,8000,8000,0
20240531,144500,24677820,8000,8000,8000,8000,0
20240531,144400,24677820,8000,8000,8000,8000,0
20240531,144300,24677820,8000,8000,8000,8000,0
20240531,144200,24677820,8000,8000,8000,8000,0
20240531,144100,24677820,8000,8000,8000,8000,0
20240531,144000,24677820,8000,8000,8000,8000,0
20240531,143900,24677820,8000,8000,8000,8000,1
20240531,143800,24669820,7990,7990,7990,7990,0
20240531,143700,24669820,7990,7990,7990,7990,0
20240531,143600,24669820,7990,7990,7990,7990,0
20240531,143500,24669820,7990,7990,7990,7990,0
20240531,143400,24669820,7990,7990,7990,7990,0
20240531,143300,24669820,7990,7990,7990,7990,200
20240531,143200,23071820,7990,7990,7990,7990,48
20240531,143100,22688300,7990,7990,7990,7990,0
20240531,143000,22688300,7990,7990,7990,7990,0
20240531,142900,22688300,7990,7990,7990,7990,5
20240531,142800,22648350,7990,7990,7990,7990,0
20240531,142700,22648350,7990,7990,7990,7990,0
20240531,142600,22648350,7990,7990,7990,7990,0
20240531,142500,22648350,7990,7990,7990,7990,0
20240531,142400,22648350,7990,7990,7990,7990,0
20240531,142300,22648350,7990,7990,7990,7990,0
20240531,142200,22648350,7990,7990,7990,7990,0
20240531,142100,22648350,7990,7990,7990,7990,0
20240531,142000,22648350,7990,7990,7990,7990,0
20240531,141900,22648350,7990,7990,7990,7990,0
20240531,141800,22648350,7990,7990,7990,7990,0
20240531,141700,22648350,7990,7990,7990,7990,0
20240531,141600,22648350,7990,7990,7990,7990,0
20240531,141500,22648350,7990,7990,7990,7990,0
20240531,141400,22648350,7990,7990,7990,7990,0
20240531,141300,22648350,7990,7990,7990,7990,1
20240531,141200,22640360,7980,7970,7980,7970,276
20240531,141100,20438150,7970,7970,7970,7970,0
20240531,141000,20438150,7970,7970,7970,7970,0
20240531,140900,20438150,7970,7970,7970,7970,0
20240531,140800,20438150,7970,7970,7970,7970,0
20240531,140700,20438150,7970,7970,7970,7970,0
20240531,140600,20438150,7970,7970,7970,7970,0
20240531,140500,20438150,7970,7970,7970,7970,0
20240531,140400,20438150,7970,7970,7970,7970,0
20240531,140300,20438150,7970,7970,7970,7970,0
20240531,140200,20438150,7970,7970,7970,7970,0
20240531,140100,20438150,7970,7970,7970,7970,0
20240531,140000,20438150,7970,7970,7970,7970,0
20240531,135900,20438150,7970,7970,7970,7970,0
20240531,135800,20438150,7970,7970,7970,7970,0
20240531,135700,20438150,7970,7970,7970,7970,0
20240531,135600,20438150,7970,7970,7970,7970,0
20240531,135500,20438150,7970,7970,7970,7970,0
20240531,135400,20438150,7970,7970,7970,7970,0
20240531,135300,20438150,7970,7970,7970,7970,0
20240531,135200,20438150,7970,7970,7970,7970,0
20240531,135100,20438150,7970,7970,7970,7970,0
20240531,135000,20438150,7970,7970,7970,7970,0
20240531,134900,20438150,7970,7970,7970,7970,0
20240531,134800,20438150,7970,7970,7970,7970,0
20240531,134700,20438150,7970,7970,7970,7970,0
20240531,134600,20438150,7970,7970,7970,7970,0
20240531,134500,20438150,7970,7970,7970,7970,0
20240531,134400,20438150,7970,7970,7970,7970,0
20240531,134300,20438150,7970,7970,7970,7970,0
20240531,134200,20438150,7970,7970,7970,7970,0
20240531,134100,20438150,7970,7970,7970,7970,0
20240531,134000,20438150,7970,7970,7970,7970,0
20240531,133900,20438150,7970,7970,7970,7970,0
20240531,133800,20438150,7970,7970,7970,7970,0
20240531,133700,20438150,7970,7970,7970,7970,0
20240531,133600,20438150,7970,7970,7970,7970,0
20240531,133500,20438150,7970,7970,7970,7970,22
20240531,133400,20262810,7950,7950,7950,7950,0
20240531,133300,20262810,7950,7950,7950,7950,0
20240531,133200,20262810,7950,7950,7950,7950,0
20240531,133100,20262810,7950,7950,7950,7950,0
20240531,133000,20262810,7950,7950,7950,7950,0
20240531,132900,20262810,7950,7950,7950,7950,0
20240531,132800,20262810,7950,7950,7950,7950,0
20240531,132700,20262810,7950,7950,7950,7950,0
20240531,132600,20262810,7950,7950,7950,7950,0
20240531,132500,20262810,7950,7950,7950,7950,0
20240531,132400,20262810,7950,7950,7950,7950,0
20240531,132300,20262810,7950,7950,7950,7950,0
20240531,132200,20262810,7950,7950,7950,7950,0
20240531,132100,20262810,7950,7950,7950,7950,0
20240531,132000,20262810,7950,7950,7950,7950,0
20240531,131900,20262810,7950,7950,7950,7950,226
20240531,131800,18466110,7970,7970,7970,7970,0
20240531,131700,18466110,7970,7970,7970,7970,0
20240531,131600,18466110,7970,7970,7970,7970,0
20240531,131500,18466110,7970,7970,7970,7970,0
20240531,131400,18466110,7970,7970,7970,7970,0
20240531,131300,18466110,7970,7970,7970,7970,6
20240531,131200,18418290,7960,7960,7960,7960,1
20240531,131100,18410330,7960,7960,7960,7960,0
20240531,131000,18410330,7960,7960,7960,7960,0
20240531,130900,18410330,7960,7960,7960,7960,0
20240531,130800,18410330,7960,7960,7960,7960,0
20240531,130700,18410330,7960,7960,7960,7960,0
20240531,130600,18410330,7960,7960,7960,7960,0
20240531,130500,18410330,7960,7960,7960,7960,0
20240531,130400,18410330,7960,7960,7960,7960,0
20240531,130300,18410330,7960,7960,7960,7960,0
20240531,130200,18410330,7960,7960,7960,7960,0
20240531,130100,18410330,7960,7960,7960,7960,1
20240531,130000,18402370,7960,7960,7960,7960,0
20240531,125900,18402370,7960,7950,7960,7950,45
20240531,125800,18044380,7950,7950,7950,7950,0
20240531,125700,18044380,7950,7950,7950,7950,0
20240531,125600,18044380,7950,7950,7950,7950,0
20240531,125500,18044380,7950,7950,7950,7950,0
20240531,125400,18044380,7950,7950,7950,7950,0
20240531,125300,18044380,7950,7950,7950,7950,0
20240531,125200,18044380,7950,7950,7950,7950,0
20240531,125100,18044380,7950,7950,7950,7950,0
20240531,125000,18044380,7950,7950,7950,7950,0
20240531,124900,18044380,7950,7950,7950,7950,0
20240531,124800,18044380,7950,7950,7950,7950,0
20240531,124700,18044380,7950,7950,7950,7950,0
20240531,124600,18044380,7950,7950,7950,7950,0
20240531,124500,18044380,7950,7950,7950,7950,0
20240531,124400,18044380,7950,7950,7950,7950,0
20240531,124300,18044380,7950,7950,7950,7950,0
20240531,124200,18044380,7950,7950,7950,7950,0
20240531,124100,18044380,7950,7950,7950,7950,0
20240531,124000,18044380,7950,7950,7950,7950,0
20240531,123900,18044380,7950,7950,7950,7950,0
20240531,123800,18044380,7950,7950,7950,7950,0
20240531,123700,18044380,7950,7950,7950,7950,0
20240531,123600,18044380,7950,7950,7950,7950,0
20240531,123500,18044380,7950,7950,7950,7950,0
20240531,123400,18044380,7950,7950,7950,7950,0
20240531,123300,18044380,7950,7950,7950,7950,0
20240531,123200,18044380,7950,7950,7950,7950,0
20240531,123100,18044380,7950,7950,7950,7950,0
20240531,123000,18044380,7950,7950,7950,7950,0
20240531,122900,18044380,7950,7950,7950,7950,0
20240531,122800,18044380,7950,7950,7950,7950,0
20240531,122700,18044380,7950,7950,7950,7950,0
20240531,122600,18044380,7950,7950,7950,7950,0
20240531,122500,18044380,7950,7950,7950,7950,0
20240531,122400,18044380,7950,7950,7950,7950,0
20240531,122300,18044380,7950,7950,7950,7950,0
20240531,122200,18044380,7950,7950,7950,7950,0
20240531,122100,18044380,7950,7950,7950,7950,0
20240531,122000,18044380,7950,7950,7950,7950,0
20240531,121900,18044380,7950,7950,7950,7950,0
20240531,121800,18044380,7950,7950,7950,7950,0
20240531,121700,18044380,7950,7950,7950,7950,0
20240531,121600,18044380,7950,7950,7950,7950,0
20240531,121500,18044380,7950,7950,7950,7950,0
20240531,121400,18044380,7950,7950,7950,7950,0
20240531,121300,18044380,7950,7950,7950,7950,0
20240531,121200,18044380,7950,7950,7950,7950,0
20240531,121100,18044380,7950,7950,7950,7950,0
20240531,121000,18044380,7950,7950,7950,7950,0
20240531,120900,18044380,7950,7950,7950,7950,0
20240531,120800,18044380,7950,7950,7950,7950,0
20240531,120700,18044380,7950,7950,7950,7950,0
20240531,120600,18044380,7950,7950,7950,7950,0
20240531,120500,18044380,7950,7950,7950,7950,0
20240531,120400,18044380,7950,7950,7950,7950,0
20240531,120300,18044380,7950,7950,7950,7950,0
20240531,120200,18044380,7950,7940,7950,7940,10
20240531,120100,17964900,7900,7900,7900,7900,0
20240531,120000,17964900,7900,7900,7900,7900,0
20240531,115900,17964900,7900,7900,7900,7900,0
20240531,115800,17964900,7900,7900,7900,7900,0
20240531,115700,17964900,7900,7900,7900,7900,0
20240531,115600,17964900,7900,7900,7900,7900,0
20240531,115500,17964900,7900,7900,7900,7900,0
20240531,115400,17964900,7900,7900,7900,7900,0
20240531,115300,17964900,7900,7900,7900,7900,0
20240531,115200,17964900,7900,7900,7900,7900,0
20240531,115100,17964900,7900,7900,7900,7900,0
20240531,115000,17964900,7900,7900,7900,7900,0
20240531,114900,17964900,7900,7900,7900,7900,0
20240531,114800,17964900,7900,7900,7900,7900,0
20240531,114700,17964900,7900,7900,7900,7900,0
20240531,114600,17964900,7900,7900,7900,7900,0
20240531,114500,17964900,7900,7900,7900,7900,0
20240531,114400,17964900,7900,7900,7900,7900,0
20240531,114300,17964900,7900,7900,7900,7900,0
20240531,114200,17964900,7900,7900,7900,7900,0
20240531,114100,17964900,7900,7900,7900,7900,0
20240531,114000,17964900,7900,7900,7900,7900,0
20240531,113900,17964900,7900,7900,7900,7900,0
20240531,113800,17964900,7900,7900,7900,7900,0
20240531,113700,17964900,7900,7900,7900,7900,0
20240531,113600,17964900,7900,7900,7900,7900,0
20240531,113500,17964900,7900,7900,7900,7900,0
20240531,113400,17964900,7900,7900,7900,7900,0
20240531,113300,17964900,7900,7900,7900,7900,0
20240531,113200,17964900,7900,7900,7900,7900,0
20240531,113100,17964900,7900,7900,7900,7900,0
20240531,113000,17964900,7900,7900,7900,7900,0
20240531,112900,17964900,7900,7900,7900,7900,0
20240531,112800,17964900,7900,7900,7900,7900,0
20240531,112700,17964900,7900,7900,7900,7900,0
20240531,112600,17964900,7900,7900,7900,7900,0
20240531,112500,17964900,7900,7900,7900,7900,0
20240531,112400,17964900,7900,7900,7900,7900,0
20240531,112300,17964900,7900,7900,7900,7900,0
20240531,112200,17964900,7900,7900,7900,7900,0
20240531,112100,17964900,7900,7900,7900,7900,0
20240531,112000,17964900,7900,7900,7900,7900,0
20240531,111900,17964900,7900,7900,7900,7900,0
20240531,111800,17964900,7900,7900,7900,7900,0
20240531,111700,17964900,7900,7900,7900,7900,0
20240531,111600,17964900,7900,7900,7900,7900,0
20240531,111500,17964900,7900,7900,7900,7900,0
20240531,111400,17964900,7900,7900,7900,7900,0
20240531,111300,17964900,7900,7900,7900,7900,0
20240531,111200,17964900,7900,7900,7900,7900,0
20240531,111100,17964900,7900,7900,7900,7900,0
20240531,111000,17964900,7900,7900,7900,7900,0
20240531,110900,17964900,7900,7900,7900,7900,0
20240531,110800,17964900,7900,7900,7900,7900,0
20240531,110700,17964900,7900,7900,7900,7900,0
20240531,110600,17964900,7900,7900,7900,7900,0
20240531,110500,17964900,7900,7900,7900,7900,0
20240531,110400,17964900,7900,7900,7900,7900,0
20240531,110300,17964900,7900,7900,7900,7900,0
20240531,110200,17964900,7900,7900,7900,7900,0
20240531,110100,17964900,7900,7900,7900,7900,0
20240531,110000,17964900,7900,7900,7900,7900,0
20240531,105900,17964900,7900,7900,7900,7900,0
20240531,105800,17964900,7900,7900,7900,7900,305
20240531,105700,15555400,7880,7880,7880,7880,0
20240531,105600,15555400,7880,7880,7880,7880,0
20240531,105500,15555400,7880,7880,7880,7880,0
20240531,105400,15555400,7880,7880,7880,7880,0
20240531,105300,15555400,7880,7880,7880,7880,0
20240531,105200,15555400,7880,7880,7880,7880,0
20240531,105100,15555400,7880,7880,7880,7880,0
20240531,105000,15555400,7880,7880,7880,7880,0
20240531,104900,15555400,7880,7880,7880,7880,0
20240531,104800,15555400,7880,7880,7880,7880,0
20240531,104700,15555400,7880,7880,7880,7880,0
20240531,104600,15555400,7880,7880,7880,7880,0
20240531,104500,15555400,7880,7880,7880,7880,0
20240531,104400,15555400,7880,7880,7880,7880,0
20240531,104300,15555400,7880,7880,7880,7880,0
20240531,104200,15555400,7880,7880,7880,7880,0
20240531,104100,15555400,7880,7880,7880,7880,0
20240531,104000,15555400,7880,7880,7880,7880,0
20240531,103900,15555400,7880,7880,7880,7880,0
20240531,103800,15555400,7880,7880,7880,7880,0
20240531,103700,15555400,7880,7880,7880,7880,0
20240531,103600,15555400,7880,7880,7880,7880,0
20240531,103500,15555400,7880,7880,7880,7880,0
20240531,103400,15555400,7880,7880,7880,7880,0
20240531,103300,15555400,7880,7880,7880,7880,0
20240531,103200,15555400,7880,7880,7880,7880,0
20240531,103100,15555400,7880,7880,7880,7880,0
20240531,103000,15555400,7880,7880,7880,7880,0
20240531,102900,15555400,7880,7880,7880,7880,0
20240531,102800,15555400,7880,7880,7880,7880,0
20240531,102700,15555400,7880,7880,7880,7880,0
20240531,102600,15555400,7880,7880,7880,7880,0
20240531,102500,15555400,7880,7880,7880,7880,0
20240531,102400,15555400,7880,7880,7880,7880,0
20240531,102300,15555400,7880,7880,7880,7880,0
20240531,102200,15555400,7880,7880,7880,7880,0
20240531,102100,15555400,7880,7880,7880,7880,0
20240531,102000,15555400,7880,7880,7880,7880,0
20240531,101900,15555400,7880,7880,7880,7880,0
20240531,101800,15555400,7880,7880,7880,7880,0
20240531,101700,15555400,7880,7880,7880,7880,0
20240531,101600,15555400,7880,7880,7880,7880,0
20240531,101500,15555400,7880,7880,7880,7880,0
20240531,101400,15555400,7880,7880,7880,7880,0
20240531,101300,15555400,7880,7880,7880,7880,0
20240531,101200,15555400,7880,7880,7880,7880,0
20240531,101100,15555400,7880,7880,7880,7880,0
20240531,101000,15555400,7880,7880,7880,7880,0
20240531,100900,15555400,7880,7880,7880,7880,0
20240531,100800,15555400,7880,7880,7880,7880,0
20240531,100700,15555400,7880,7880,7880,7880,0
20240531,100600,15555400,7880,7880,7880,7880,0
20240531,100500,15555400,7880,7880,7880,7880,0
20240531,100400,15555400,7880,7900,7900,7880,64
20240531,100300,15050870,7960,7960,7960,7960,0
20240531,100200,15050870,7960,7960,7960,7960,0
20240531,100100,15050870,7960,7960,7960,7960,0
20240531,100000,15050870,7960,7960,7960,7960,0
20240531,095900,15050870,7960,7960,7960,7960,0
20240531,095800,15050870,7960,7960,7960,7960,0
20240531,095700,15050870,7960,7960,7960,7960,0
20240531,095600,15050870,7960,7960,7960,7960,64
20240531,095500,14541430,7960,7960,7960,7960,0
20240531,095400,14541430,7960,7960,7960,7960,0
20240531,095300,14541430,7960,7960,7960,7960,0
20240531,095200,14541430,7960,7960,7960,7960,0
20240531,095100,14541430,7960,7960,7960,7960,0
20240531,095000,14541430,7960,7950,7960,7950,115
20240531,094900,13627130,7960,7920,7960,7920,35
20240531,094800,13349730,7920,7920,7920,7920,0
20240531,094700,13349730,7920,7910,7920,7910,50
20240531,094600,12954040,7910,7910,7910,7910,0
20240531,094500,12954040,7910,7900,7910,7900,12
20240531,094400,12859150,7900,7900,7900,7900,0
20240531,094300,12859150,7900,7900,7900,7900,0
20240531,094200,12859150,7900,7900,7900,7900,0
20240531,094100,12859150,7900,7900,7900,7900,0
20240531,094000,12859150,7900,7900,7900,7900,0
20240531,093900,12859150,7900,7880,7900,7880,130
20240531,093800,11833750,7880,7880,7880,7880,0
20240531,093700,11833750,7880,7880,7880,7880,100
20240531,093600,11045750,7900,7900,7900,7900,0
20240531,093500,11045750,7900,7900,7900,7900,0
20240531,093400,11045750,7900,7900,7900,7900,0
20240531,093300,11045750,7900,7900,7900,7900,0
20240531,093200,11045750,7900,7900,7900,7900,0
20240531,093100,11045750,7900,7900,7900,7900,0
20240531,093000,11045750,7900,7900,7900,7900,0
20240531,092900,11045750,7900,7900,7900,7900,0
20240531,092800,11045750,7900,7900,7900,7900,0
20240531,092700,11045750,7900,7900,7900,7900,0
20240531,092600,11045750,7900,7900,7900,7900,0
20240531,092500,11045750,7900,7900,7900,7900,0
20240531,092400,11045750,7900,7900,7900,7900,0
20240531,092300,11045750,7900,7900,7900,7900,0
20240531,092200,11045750,7900,7900,7900,7900,0
20240531,092100,11045750,7900,7900,7900,7900,0
20240531,092000,11045750,7900,7900,7900,7900,15
20240531,091900,10927250,7880,7880,7880,7880,0
20240531,091800,10927250,7880,7880,7880,7880,0
20240531,091700,10927250,7880,7880,7880,7880,0
20240531,091600,10927250,7880,7880,7880,7880,0
20240531,091500,10927250,7880,7880,7880,7880,0
20240531,091400,10927250,7880,7870,7880,7870,332
20240531,091300,8312090,7870,7910,7910,7870,768
20240531,091200,2262880,7980,7980,7980,7980,0
20240531,091100,2262880,7980,7960,7980,7960,17
20240531,091000,2127540,7930,7930,7930,7930,142
20240531,090900,1001480,7930,7930,7930,7930,3
20240531,090800,977690,7930,7930,7930,7930,0
20240531,090700,977690,7930,7930,7930,7930,0
20240531,090600,977690,7930,7930,7930,7930,0
20240531,090500,977690,7930,7930,7930,7930,0
20240531,090400,977690,7930,7930,7930,7930,0
20240531,090300,977690,7930,7930,7930,7930,0
20240531,090200,977690,7930,7910,7930,7910,40
20240531,090100,661090,7930,7930,7930,7930,12
20240531,090000,565930,7870,7860,7870,7860,72