KissMeData/144960/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,202700,943491540,6000,6000,6000,6000,4098
20240531,202600,943491540,6000,6000,6000,6000,0
20240531,202500,943491540,6000,6000,6000,6000,0
20240531,202400,943491540,6000,6000,6000,6000,0
20240531,202300,943491540,6000,6000,6000,6000,0
20240531,202200,943491540,6000,6000,6000,6000,0
20240531,202100,943491540,6000,6000,6000,6000,0
20240531,202000,943491540,6000,6000,6000,6000,0
20240531,201900,943491540,6000,6000,6000,6000,0
20240531,201800,943491540,6000,6000,6000,6000,0
20240531,201700,943491540,6000,6000,6000,6000,0
20240531,201600,943491540,6000,6000,6000,6000,0
20240531,201500,943491540,6000,6000,6000,6000,0
20240531,201400,943491540,6000,6000,6000,6000,0
20240531,201300,943491540,6000,6000,6000,6000,0
20240531,201200,943491540,6000,6000,6000,6000,0
20240531,201100,943491540,6000,6000,6000,6000,0
20240531,201000,943491540,6000,6000,6000,6000,0
20240531,200900,943491540,6000,6000,6000,6000,0
20240531,200800,943491540,6000,6000,6000,6000,0
20240531,200700,943491540,6000,6000,6000,6000,0
20240531,200600,943491540,6000,6000,6000,6000,0
20240531,200500,943491540,6000,6000,6000,6000,0
20240531,200400,943491540,6000,6000,6000,6000,0
20240531,200300,943491540,6000,6000,6000,6000,0
20240531,200200,943491540,6000,6000,6000,6000,0
20240531,200100,943491540,6000,6000,6000,6000,0
20240531,200000,943491540,6000,6000,6000,6000,0
20240531,195900,943491540,6000,6000,6000,6000,0
20240531,195800,943491540,6000,6000,6000,6000,0
20240531,195700,943491540,6000,6000,6000,6000,4098
20240531,195600,943491540,6000,6000,6000,6000,0
20240531,195500,943491540,6000,6000,6000,6000,0
20240531,195400,943491540,6000,6000,6000,6000,0
20240531,195300,943491540,6000,6000,6000,6000,0
20240531,195200,943491540,6000,6000,6000,6000,0
20240531,195100,943491540,6000,6000,6000,6000,0
20240531,195000,943491540,6000,6000,6000,6000,0
20240531,194900,943491540,6000,6000,6000,6000,0
20240531,194800,943491540,6000,6000,6000,6000,0
20240531,194700,943491540,6000,6000,6000,6000,0
20240531,194600,943491540,6000,6000,6000,6000,0
20240531,194500,943491540,6000,6000,6000,6000,0
20240531,194400,943491540,6000,6000,6000,6000,0
20240531,194300,943491540,6000,6000,6000,6000,0
20240531,194200,943491540,6000,6000,6000,6000,0
20240531,194100,943491540,6000,6000,6000,6000,0
20240531,194000,943491540,6000,6000,6000,6000,0
20240531,193900,943491540,6000,6000,6000,6000,0
20240531,193800,943491540,6000,6000,6000,6000,0
20240531,193700,943491540,6000,6000,6000,6000,0
20240531,193600,943491540,6000,6000,6000,6000,0
20240531,193500,943491540,6000,6000,6000,6000,0
20240531,193400,943491540,6000,6000,6000,6000,0
20240531,193300,943491540,6000,6000,6000,6000,0
20240531,193200,943491540,6000,6000,6000,6000,0
20240531,193100,943491540,6000,6000,6000,6000,0
20240531,193000,943491540,6000,6000,6000,6000,0
20240531,192900,943491540,6000,6000,6000,6000,0
20240531,192800,943491540,6000,6000,6000,6000,0
20240531,192700,943491540,6000,6000,6000,6000,4098
20240531,192600,943491540,6000,6000,6000,6000,0
20240531,192500,943491540,6000,6000,6000,6000,0
20240531,192400,943491540,6000,6000,6000,6000,0
20240531,192300,943491540,6000,6000,6000,6000,0
20240531,192200,943491540,6000,6000,6000,6000,0
20240531,192100,943491540,6000,6000,6000,6000,0
20240531,192000,943491540,6000,6000,6000,6000,0
20240531,191900,943491540,6000,6000,6000,6000,0
20240531,191800,943491540,6000,6000,6000,6000,0
20240531,191700,943491540,6000,6000,6000,6000,0
20240531,191600,943491540,6000,6000,6000,6000,0
20240531,191500,943491540,6000,6000,6000,6000,0
20240531,191400,943491540,6000,6000,6000,6000,0
20240531,191300,943491540,6000,6000,6000,6000,0
20240531,191200,943491540,6000,6000,6000,6000,0
20240531,191100,943491540,6000,6000,6000,6000,0
20240531,191000,943491540,6000,6000,6000,6000,0
20240531,190900,943491540,6000,6000,6000,6000,0
20240531,190800,943491540,6000,6000,6000,6000,0
20240531,190700,943491540,6000,6000,6000,6000,0
20240531,190600,943491540,6000,6000,6000,6000,0
20240531,190500,943491540,6000,6000,6000,6000,0
20240531,190400,943491540,6000,6000,6000,6000,0
20240531,190300,943491540,6000,6000,6000,6000,0
20240531,190200,943491540,6000,6000,6000,6000,0
20240531,190100,943491540,6000,6000,6000,6000,0
20240531,190000,943491540,6000,6000,6000,6000,0
20240531,185900,943491540,6000,6000,6000,6000,0
20240531,185800,943491540,6000,6000,6000,6000,0
20240531,185700,943491540,6000,6000,6000,6000,4098
20240531,185600,943491540,6000,6000,6000,6000,0
20240531,185500,943491540,6000,6000,6000,6000,0
20240531,185400,943491540,6000,6000,6000,6000,0
20240531,185300,943491540,6000,6000,6000,6000,0
20240531,185200,943491540,6000,6000,6000,6000,0
20240531,185100,943491540,6000,6000,6000,6000,0
20240531,185000,943491540,6000,6000,6000,6000,0
20240531,184900,943491540,6000,6000,6000,6000,0
20240531,184800,943491540,6000,6000,6000,6000,0
20240531,184700,943491540,6000,6000,6000,6000,0
20240531,184600,943491540,6000,6000,6000,6000,0
20240531,184500,943491540,6000,6000,6000,6000,0
20240531,184400,943491540,6000,6000,6000,6000,0
20240531,184300,943491540,6000,6000,6000,6000,0
20240531,184200,943491540,6000,6000,6000,6000,0
20240531,184100,943491540,6000,6000,6000,6000,0
20240531,184000,943491540,6000,6000,6000,6000,0
20240531,183900,943491540,6000,6000,6000,6000,0
20240531,183800,943491540,6000,6000,6000,6000,0
20240531,183700,943491540,6000,6000,6000,6000,0
20240531,183600,943491540,6000,6000,6000,6000,0
20240531,183500,943491540,6000,6000,6000,6000,0
20240531,183400,943491540,6000,6000,6000,6000,0
20240531,183300,943491540,6000,6000,6000,6000,0
20240531,183200,943491540,6000,6000,6000,6000,0
20240531,183100,943491540,6000,6000,6000,6000,0
20240531,183000,943491540,6000,6000,6000,6000,0
20240531,182900,943491540,6000,6000,6000,6000,0
20240531,182800,943491540,6000,6000,6000,6000,0
20240531,182700,943491540,6000,6000,6000,6000,4098
20240531,182600,943491540,6000,6000,6000,6000,0
20240531,182500,943491540,6000,6000,6000,6000,0
20240531,182400,943491540,6000,6000,6000,6000,0
20240531,182300,943491540,6000,6000,6000,6000,0
20240531,182200,943491540,6000,6000,6000,6000,0
20240531,182100,943491540,6000,6000,6000,6000,0
20240531,182000,943491540,6000,6000,6000,6000,0
20240531,181900,943491540,6000,6000,6000,6000,0
20240531,181800,943491540,6000,6000,6000,6000,0
20240531,181700,943491540,6000,6000,6000,6000,0
20240531,181600,943491540,6000,6000,6000,6000,0
20240531,181500,943491540,6000,6000,6000,6000,0
20240531,181400,943491540,6000,6000,6000,6000,0
20240531,181300,943491540,6000,6000,6000,6000,0
20240531,181200,943491540,6000,6000,6000,6000,0
20240531,181100,943491540,6000,6000,6000,6000,0
20240531,181000,943491540,6000,6000,6000,6000,0
20240531,180900,943491540,6000,6000,6000,6000,0
20240531,180800,943491540,6000,6000,6000,6000,0
20240531,180700,943491540,6000,6000,6000,6000,0
20240531,180600,943491540,6000,6000,6000,6000,0
20240531,180500,943491540,6000,6000,6000,6000,0
20240531,180400,943491540,6000,6000,6000,6000,0
20240531,180300,943491540,6000,6000,6000,6000,0
20240531,180200,943491540,6000,6000,6000,6000,0
20240531,180100,943491540,6000,6000,6000,6000,0
20240531,180000,943491540,6000,6000,6000,6000,0
20240531,175900,943491540,6000,6000,6000,6000,0
20240531,175800,943491540,6000,6000,6000,6000,0
20240531,175700,943491540,6000,6000,6000,6000,4098
20240531,175600,943491540,6000,6000,6000,6000,0
20240531,175500,943491540,6000,6000,6000,6000,0
20240531,175400,943491540,6000,6000,6000,6000,0
20240531,175300,943491540,6000,6000,6000,6000,0
20240531,175200,943491540,6000,6000,6000,6000,0
20240531,175100,943491540,6000,6000,6000,6000,0
20240531,175000,943491540,6000,6000,6000,6000,0
20240531,174900,943491540,6000,6000,6000,6000,0
20240531,174800,943491540,6000,6000,6000,6000,0
20240531,174700,943491540,6000,6000,6000,6000,0
20240531,174600,943491540,6000,6000,6000,6000,0
20240531,174500,943491540,6000,6000,6000,6000,0
20240531,174400,943491540,6000,6000,6000,6000,0
20240531,174300,943491540,6000,6000,6000,6000,0
20240531,174200,943491540,6000,6000,6000,6000,0
20240531,174100,943491540,6000,6000,6000,6000,0
20240531,174000,943491540,6000,6000,6000,6000,0
20240531,173900,943491540,6000,6000,6000,6000,0
20240531,173800,943491540,6000,6000,6000,6000,0
20240531,173700,943491540,6000,6000,6000,6000,0
20240531,173600,943491540,6000,6000,6000,6000,0
20240531,173500,943491540,6000,6000,6000,6000,0
20240531,173400,943491540,6000,6000,6000,6000,0
20240531,173300,943491540,6000,6000,6000,6000,0
20240531,173200,943491540,6000,6000,6000,6000,0
20240531,173100,943491540,6000,6000,6000,6000,0
20240531,173000,943491540,6000,6000,6000,6000,0
20240531,172900,943491540,6000,6000,6000,6000,0
20240531,172800,943491540,6000,6000,6000,6000,0
20240531,172700,943491540,6000,6000,6000,6000,4098
20240531,172600,943491540,6000,6000,6000,6000,0
20240531,172500,943491540,6000,6000,6000,6000,0
20240531,172400,943491540,6000,6000,6000,6000,0
20240531,172300,943491540,6000,6000,6000,6000,0
20240531,172200,943491540,6000,6000,6000,6000,0
20240531,172100,943491540,6000,6000,6000,6000,0
20240531,172000,943491540,6000,6000,6000,6000,0
20240531,171900,943491540,6000,6000,6000,6000,0
20240531,171800,943491540,6000,6000,6000,6000,0
20240531,171700,943491540,6000,6000,6000,6000,0
20240531,171600,943491540,6000,6000,6000,6000,0
20240531,171500,943491540,6000,6000,6000,6000,0
20240531,171400,943491540,6000,6000,6000,6000,0
20240531,171300,943491540,6000,6000,6000,6000,0
20240531,171200,943491540,6000,6000,6000,6000,0
20240531,171100,943491540,6000,6000,6000,6000,0
20240531,171000,943491540,6000,6000,6000,6000,0
20240531,170900,943491540,6000,6000,6000,6000,0
20240531,170800,943491540,6000,6000,6000,6000,0
20240531,170700,943491540,6000,6000,6000,6000,0
20240531,170600,943491540,6000,6000,6000,6000,0
20240531,170500,943491540,6000,6000,6000,6000,0
20240531,170400,943491540,6000,6000,6000,6000,0
20240531,170300,943491540,6000,6000,6000,6000,0
20240531,170200,943491540,6000,6000,6000,6000,0
20240531,170100,943491540,6000,6000,6000,6000,0
20240531,170000,943491540,6000,6000,6000,6000,0
20240531,165900,943491540,6000,6000,6000,6000,0
20240531,165800,943491540,6000,6000,6000,6000,0
20240531,165700,943491540,6000,6000,6000,6000,4098
20240531,165600,943491540,6000,6000,6000,6000,0
20240531,165500,943491540,6000,6000,6000,6000,0
20240531,165400,943491540,6000,6000,6000,6000,0
20240531,165300,943491540,6000,6000,6000,6000,0
20240531,165200,943491540,6000,6000,6000,6000,0
20240531,165100,943491540,6000,6000,6000,6000,0
20240531,165000,943491540,6000,6000,6000,6000,0
20240531,164900,943491540,6000,6000,6000,6000,0
20240531,164800,943491540,6000,6000,6000,6000,0
20240531,164700,943491540,6000,6000,6000,6000,0
20240531,164600,943491540,6000,6000,6000,6000,0
20240531,164500,943491540,6000,6000,6000,6000,0
20240531,164400,943491540,6000,6000,6000,6000,0
20240531,164300,943491540,6000,6000,6000,6000,0
20240531,164200,943491540,6000,6000,6000,6000,0
20240531,164100,943491540,6000,6000,6000,6000,0
20240531,164000,943491540,6000,6000,6000,6000,0
20240531,163900,943491540,6000,6000,6000,6000,0
20240531,163800,943491540,6000,6000,6000,6000,0
20240531,163700,943491540,6000,6000,6000,6000,0
20240531,163600,943491540,6000,6000,6000,6000,0
20240531,163500,943491540,6000,6000,6000,6000,0
20240531,163400,943491540,6000,6000,6000,6000,0
20240531,163300,943491540,6000,6000,6000,6000,0
20240531,163200,943491540,6000,6000,6000,6000,0
20240531,163100,943491540,6000,6000,6000,6000,0
20240531,163000,943491540,6000,6000,6000,6000,0
20240531,162900,943491540,6000,6000,6000,6000,0
20240531,162800,943491540,6000,6000,6000,6000,0
20240531,162700,943491540,6000,6000,6000,6000,4098
20240531,162600,943491540,6000,6000,6000,6000,0
20240531,162500,943491540,6000,6000,6000,6000,0
20240531,162400,943491540,6000,6000,6000,6000,0
20240531,162300,943491540,6000,6000,6000,6000,0
20240531,162200,943491540,6000,6000,6000,6000,0
20240531,162100,943491540,6000,6000,6000,6000,0
20240531,162000,943491540,6000,6000,6000,6000,0
20240531,161900,943491540,6000,6000,6000,6000,0
20240531,161800,943491540,6000,6000,6000,6000,0
20240531,161700,943491540,6000,6000,6000,6000,0
20240531,161600,943491540,6000,6000,6000,6000,0
20240531,161500,943491540,6000,6000,6000,6000,0
20240531,161400,943491540,6000,6000,6000,6000,0
20240531,161300,943491540,6000,6000,6000,6000,0
20240531,161200,943491540,6000,6000,6000,6000,0
20240531,161100,943491540,6000,6000,6000,6000,0
20240531,161000,943491540,6000,6000,6000,6000,0
20240531,160900,943491540,6000,6000,6000,6000,0
20240531,160800,943491540,6000,6000,6000,6000,0
20240531,160700,943491540,6000,6000,6000,6000,0
20240531,160600,943491540,6000,6000,6000,6000,0
20240531,160500,943491540,6000,6000,6000,6000,0
20240531,160400,943491540,6000,6000,6000,6000,0
20240531,160300,943491540,6000,6000,6000,6000,0
20240531,160200,943491540,6000,6000,6000,6000,0
20240531,160100,943491540,6000,6000,6000,6000,0
20240531,160000,943491540,6000,6000,6000,6000,0
20240531,155900,943491540,6000,6000,6000,6000,0
20240531,155800,943491540,6000,6000,6000,6000,0
20240531,155700,943491540,6000,6000,6000,6000,4098
20240531,155600,943491540,6000,6000,6000,6000,0
20240531,155500,943491540,6000,6000,6000,6000,0
20240531,155400,943491540,6000,6000,6000,6000,0
20240531,155300,943491540,6000,6000,6000,6000,0
20240531,155200,943491540,6000,6000,6000,6000,0
20240531,155100,943491540,6000,6000,6000,6000,0
20240531,155000,943491540,6000,6000,6000,6000,0
20240531,154900,943491540,6000,6000,6000,6000,0
20240531,154800,943491540,6000,6000,6000,6000,0
20240531,154700,943491540,6000,6000,6000,6000,0
20240531,154600,943491540,6000,6000,6000,6000,0
20240531,154500,943491540,6000,6000,6000,6000,0
20240531,154400,943491540,6000,6000,6000,6000,0
20240531,154300,943491540,6000,6000,6000,6000,0
20240531,154200,943491540,6000,6000,6000,6000,0
20240531,154100,943491540,6000,6000,6000,6000,0
20240531,154000,943491540,6000,6000,6000,6000,0
20240531,153900,943491540,6000,6000,6000,6000,0
20240531,153800,943491540,6000,6000,6000,6000,0
20240531,153700,943491540,6000,6000,6000,6000,0
20240531,153600,943491540,6000,6000,6000,6000,0
20240531,153500,943491540,6000,6000,6000,6000,0
20240531,153400,943491540,6000,6000,6000,6000,0
20240531,153300,943491540,6000,6000,6000,6000,0
20240531,153200,943491540,6000,6000,6000,6000,0
20240531,153100,943491540,6000,6000,6000,6000,0
20240531,153000,943491540,6000,6000,6000,6000,4098
20240531,152900,918903540,6030,6030,6030,6030,0
20240531,152800,918903540,6030,6030,6030,6030,0
20240531,152700,918903540,6030,6030,6030,6030,0
20240531,152600,918903540,6030,6030,6030,6030,0
20240531,152500,918903540,6030,6030,6030,6030,0
20240531,152400,918903540,6030,6030,6030,6030,0
20240531,152300,918903540,6030,6030,6030,6030,0
20240531,152200,918903540,6030,6030,6030,6030,0
20240531,152100,918903540,6030,6030,6030,6030,0
20240531,152000,918903540,6030,6030,6030,6030,0
20240531,151900,918903540,6030,6020,6030,6000,59
20240531,151800,918548040,6000,6020,6020,6000,361
20240531,151700,916378910,6010,6030,6030,6010,796
20240531,151600,911594700,6020,6020,6020,6020,30
20240531,151500,911414100,6030,6020,6030,6020,297
20240531,151400,909623210,6030,6030,6030,6020,1543
20240531,151300,900320120,6050,6050,6050,6050,1
20240531,151200,900314070,6040,6020,6040,6020,1018
20240531,151100,894175690,6030,6020,6030,6020,267
20240531,151000,892568340,6030,6020,6030,6020,61
20240531,150900,892200550,6000,6020,6020,6000,1246
20240531,150800,884708030,6050,6020,6050,6020,730
20240531,150700,880313400,6020,6040,6040,6020,2892
20240531,150600,862873010,6040,6040,6040,6040,172
20240531,150500,861834130,6030,6020,6030,6020,1003
20240531,150400,855796040,6020,6030,6030,6020,315
20240531,150300,853899070,6030,6030,6030,6030,45
20240531,150200,853627720,6030,6030,6030,6030,417
20240531,150100,851113210,6030,6030,6030,6030,1
20240531,150000,851107180,6020,6010,6020,6010,1611
20240531,145900,841409060,6020,6020,6020,6020,0
20240531,145800,841409060,6020,6010,6020,6010,858
20240531,145700,836243910,6020,6010,6020,5990,131
20240531,145600,835456640,6010,5990,6010,5990,929
20240531,145500,829890380,6010,6010,6010,5990,2675
20240531,145400,813860100,6020,6020,6020,6020,0
20240531,145300,813860100,6020,6000,6020,5990,4929
20240531,145200,784313000,6000,5990,6000,5980,2913
20240531,145100,766863850,5990,6000,6010,5990,3645
20240531,145000,745000290,6010,6010,6010,6010,1758
20240531,144900,734434710,6020,6020,6020,6020,10
20240531,144800,734374510,6020,6010,6020,6010,330
20240531,144700,732391160,6020,6020,6020,6020,214
20240531,144600,731102880,6040,6040,6040,6040,0
20240531,144500,731102880,6040,6030,6040,6020,732
20240531,144400,726695700,6040,6040,6040,6040,1
20240531,144300,726689660,6020,6050,6050,6020,838
20240531,144200,721644750,6050,6040,6050,6020,4060
20240531,144100,697114890,6030,6030,6030,6030,713
20240531,144000,692815500,6030,6030,6040,6030,2063
20240531,143900,680375600,6050,6050,6050,6050,1
20240531,143800,680369550,6030,6040,6040,6030,370
20240531,143700,678138400,6040,6050,6050,6040,701
20240531,143600,673897450,6050,6040,6050,6040,207
20240531,143500,672645260,6040,6030,6040,6030,379
20240531,143400,670359880,6040,6040,6040,6040,526
20240531,143300,667182840,6040,6040,6040,6040,0
20240531,143200,667182840,6040,6050,6050,6040,30
20240531,143100,667001440,6050,6050,6050,6050,0
20240531,143000,667001440,6050,6050,6050,6050,1
20240531,142900,666995390,6040,6040,6040,6040,400
20240531,142800,664579390,6050,6050,6050,6050,0
20240531,142700,664579390,6050,6040,6050,6030,1471
20240531,142600,655697860,6050,6050,6050,6050,1869
20240531,142500,644390410,6060,6060,6060,6060,0
20240531,142400,644390410,6060,6060,6060,6060,200
20240531,142300,643178410,6070,6070,6070,6070,0
20240531,142200,643178410,6070,6070,6070,6070,1
20240531,142100,643172340,6050,6060,6060,6050,1294
20240531,142000,635332970,6070,6060,6070,6060,533
20240531,141900,632097990,6070,6070,6080,6050,3047
20240531,141800,613616130,6080,6080,6080,6080,0
20240531,141700,613616130,6080,6080,6080,6080,0
20240531,141600,613616130,6080,6080,6080,6080,0
20240531,141500,613616130,6080,6080,6080,6080,0
20240531,141400,613616130,6080,6080,6080,6080,300
20240531,141300,611792130,6090,6090,6090,6090,1
20240531,141200,611786040,6060,6060,6060,6060,0
20240531,141100,611786040,6060,6060,6060,6060,0
20240531,141000,611786040,6060,6060,6060,6060,0
20240531,140900,611786040,6060,6070,6070,6060,1653
20240531,140800,601756370,6090,6090,6090,6090,1
20240531,140700,601750280,6070,6080,6080,6070,933
20240531,140600,596085380,6090,6090,6090,6090,0
20240531,140500,596085380,6090,6080,6090,6080,42
20240531,140400,595830010,6090,6080,6090,6080,109
20240531,140300,595166220,6090,6090,6090,6090,0
20240531,140200,595166220,6090,6090,6090,6090,0
20240531,140100,595166220,6090,6090,6090,6090,0
20240531,140000,595166220,6090,6090,6090,6090,0
20240531,135900,595166220,6090,6080,6090,6080,301
20240531,135800,593336130,6080,6080,6080,6080,165
20240531,135700,592332930,6090,6090,6090,6090,0
20240531,135600,592332930,6090,6090,6090,6090,0
20240531,135500,592332930,6090,6090,6090,6090,0
20240531,135400,592332930,6090,6090,6090,6090,0
20240531,135300,592332930,6090,6090,6090,6090,0
20240531,135200,592332930,6090,6090,6090,6090,50
20240531,135100,592028430,6090,6090,6090,6090,1
20240531,135000,592022340,6080,6080,6080,6080,15
20240531,134900,591931140,6090,6090,6090,6090,0
20240531,134800,591931140,6090,6090,6090,6090,0
20240531,134700,591931140,6090,6090,6090,6090,0
20240531,134600,591931140,6090,6090,6090,6090,0
20240531,134500,591931140,6090,6090,6090,6090,0
20240531,134400,591931140,6090,6090,6090,6090,0
20240531,134300,591931140,6090,6090,6090,6090,0
20240531,134200,591931140,6090,6090,6090,6090,0
20240531,134100,591931140,6090,6090,6090,6090,0
20240531,134000,591931140,6090,6090,6090,6090,0
20240531,133900,591931140,6090,6090,6090,6090,0
20240531,133800,591931140,6090,6090,6090,6090,0
20240531,133700,591931140,6090,6090,6090,6090,0
20240531,133600,591931140,6090,6090,6090,6090,0
20240531,133500,591931140,6090,6090,6090,6090,0
20240531,133400,591931140,6090,6090,6090,6090,1
20240531,133300,591925050,6080,6080,6080,6080,50
20240531,133200,591621050,6090,6090,6090,6090,0
20240531,133100,591621050,6090,6090,6090,6090,1
20240531,133000,591614960,6090,6080,6090,6080,21
20240531,132900,591487270,6080,6080,6080,6080,0
20240531,132800,591487270,6080,6080,6080,6080,10
20240531,132700,591426470,6080,6080,6080,6080,0
20240531,132600,591426470,6080,6080,6080,6080,106
20240531,132500,590781990,6080,6080,6080,6080,1
20240531,132400,590775910,6070,6080,6080,6070,145
20240531,132300,589894480,6090,6090,6090,6090,128
20240531,132200,589114960,6090,6090,6090,6090,0
20240531,132100,589114960,6090,6090,6090,6090,0
20240531,132000,589114960,6090,6090,6090,6090,0
20240531,131900,589114960,6090,6090,6090,6090,0
20240531,131800,589114960,6090,6090,6090,6090,40
20240531,131700,588871360,6090,6090,6090,6090,51
20240531,131600,588560770,6080,6080,6080,6080,0
20240531,131500,588560770,6080,6080,6080,6080,100
20240531,131400,587952770,6080,6080,6080,6080,20
20240531,131300,587831170,6080,6080,6080,6080,0
20240531,131200,587831170,6080,6080,6080,6080,0
20240531,131100,587831170,6080,6080,6080,6080,0
20240531,131000,587831170,6080,6070,6080,6070,13
20240531,130900,587752230,6070,6070,6070,6070,0
20240531,130800,587752230,6070,6070,6070,6070,47
20240531,130700,587466940,6090,6090,6090,6090,0
20240531,130600,587466940,6090,6080,6090,6070,1230
20240531,130500,579987500,6090,6090,6090,6090,0
20240531,130400,579987500,6090,6090,6090,6090,0
20240531,130300,579987500,6090,6080,6090,6080,901
20240531,130200,574509410,6090,6090,6090,6090,0
20240531,130100,574509410,6090,6090,6090,6090,0
20240531,130000,574509410,6090,6090,6090,6090,0
20240531,125900,574509410,6090,6090,6090,6090,0
20240531,125800,574509410,6090,6090,6090,6090,0
20240531,125700,574509410,6090,6090,6090,6090,10
20240531,125600,574448510,6090,6090,6090,6090,0
20240531,125500,574448510,6090,6090,6090,6090,1
20240531,125400,574442420,6080,6080,6080,6080,0
20240531,125300,574442420,6080,6080,6080,6080,0
20240531,125200,574442420,6080,6080,6080,6080,0
20240531,125100,574442420,6080,6090,6090,6080,2
20240531,125000,574430250,6080,6080,6080,6080,0
20240531,124900,574430250,6080,6080,6080,6080,50
20240531,124800,574126250,6080,6080,6080,6080,60
20240531,124700,573761450,6080,6080,6080,6080,0
20240531,124600,573761450,6080,6080,6080,6080,0
20240531,124500,573761450,6080,6080,6080,6080,0
20240531,124400,573761450,6080,6080,6080,6080,0
20240531,124300,573761450,6080,6080,6080,6080,64
20240531,124200,573372330,6080,6070,6080,6070,913
20240531,124100,567830380,6070,6070,6070,6070,0
20240531,124000,567830380,6070,6080,6080,6070,3
20240531,123900,567812150,6080,6080,6080,6080,0
20240531,123800,567812150,6080,6080,6080,6080,0
20240531,123700,567812150,6080,6080,6080,6080,0
20240531,123600,567812150,6080,6080,6080,6080,0
20240531,123500,567812150,6080,6080,6080,6080,0
20240531,123400,567812150,6080,6080,6080,6080,0
20240531,123300,567812150,6080,6080,6080,6080,0
20240531,123200,567812150,6080,6080,6080,6080,0
20240531,123100,567812150,6080,6080,6080,6080,0
20240531,123000,567812150,6080,6080,6080,6080,0
20240531,122900,567812150,6080,6080,6080,6080,0
20240531,122800,567812150,6080,6080,6080,6080,0
20240531,122700,567812150,6080,6080,6080,6080,0
20240531,122600,567812150,6080,6080,6080,6080,0
20240531,122500,567812150,6080,6080,6080,6080,0
20240531,122400,567812150,6080,6080,6080,6080,0
20240531,122300,567812150,6080,6080,6080,6080,0
20240531,122200,567812150,6080,6080,6080,6080,478
20240531,122100,564905910,6080,6080,6080,6080,0
20240531,122000,564905910,6080,6080,6080,6080,60
20240531,121900,564541110,6100,6100,6100,6100,1
20240531,121800,564535010,6080,6080,6080,6080,0
20240531,121700,564535010,6080,6080,6080,6080,500
20240531,121600,561495010,6100,6100,6100,6100,0
20240531,121500,561495010,6100,6100,6100,6100,0
20240531,121400,561495010,6100,6100,6100,6100,0
20240531,121300,561495010,6100,6100,6100,6100,1
20240531,121200,561488910,6110,6110,6110,6110,1
20240531,121100,561482800,6100,6100,6100,6100,0
20240531,121000,561482800,6100,6100,6100,6100,0
20240531,120900,561482800,6100,6100,6100,6100,0
20240531,120800,561482800,6100,6100,6100,6100,2
20240531,120700,561470600,6090,6090,6090,6090,0
20240531,120600,561470600,6090,6090,6090,6090,0
20240531,120500,561470600,6090,6090,6090,6090,0
20240531,120400,561470600,6090,6090,6090,6090,0
20240531,120300,561470600,6090,6090,6090,6090,5
20240531,120200,561440150,6090,6090,6090,6090,0
20240531,120100,561440150,6090,6090,6090,6090,0
20240531,120000,561440150,6090,6090,6090,6090,0
20240531,115900,561440150,6090,6090,6090,6090,53
20240531,115800,561117380,6080,6080,6080,6080,0
20240531,115700,561117380,6080,6080,6080,6080,2
20240531,115600,561105220,6070,6080,6080,6070,109
20240531,115500,560442530,6080,6080,6080,6080,575
20240531,115400,556946530,6080,6080,6080,6080,500
20240531,115300,553906530,6080,6080,6080,6080,433
20240531,115200,551273890,6100,6100,6100,6100,355
20240531,115100,549108390,6100,6100,6100,6100,0
20240531,115000,549108390,6100,6100,6100,6100,0
20240531,114900,549108390,6100,6100,6100,6100,0
20240531,114800,549108390,6100,6100,6100,6100,0
20240531,114700,549108390,6100,6100,6100,6100,0
20240531,114600,549108390,6100,6100,6100,6100,121
20240531,114500,548370290,6110,6110,6110,6110,0
20240531,114400,548370290,6110,6110,6110,6110,818
20240531,114300,543372310,6100,6100,6100,6100,1
20240531,114200,543366210,6100,6100,6100,6100,0
20240531,114100,543366210,6100,6100,6100,6100,0
20240531,114000,543366210,6100,6100,6100,6100,0
20240531,113900,543366210,6100,6100,6100,6100,0
20240531,113800,543366210,6100,6100,6100,6100,0
20240531,113700,543366210,6100,6100,6100,6100,0
20240531,113600,543366210,6100,6100,6110,6100,196
20240531,113500,542170600,6100,6100,6100,6100,0
20240531,113400,542170600,6100,6100,6100,6100,10
20240531,113300,542109600,6100,6100,6100,6100,15
20240531,113200,542018100,6100,6100,6100,6100,200
20240531,113100,540798100,6100,6100,6100,6100,0
20240531,113000,540798100,6100,6100,6100,6100,279
20240531,112900,539096200,6110,6110,6110,6110,0
20240531,112800,539096200,6110,6110,6110,6110,0
20240531,112700,539096200,6110,6110,6110,6110,0
20240531,112600,539096200,6110,6110,6110,6110,0
20240531,112500,539096200,6110,6110,6110,6110,0
20240531,112400,539096200,6110,6110,6110,6110,0
20240531,112300,539096200,6110,6110,6110,6110,0
20240531,112200,539096200,6110,6110,6110,6110,0
20240531,112100,539096200,6110,6100,6110,6100,13
20240531,112000,539016790,6110,6110,6110,6110,0
20240531,111900,539016790,6110,6110,6110,6100,992
20240531,111800,532965550,6110,6110,6110,6110,1
20240531,111700,532959440,6100,6100,6100,6100,1
20240531,111600,532953340,6110,6110,6110,6110,0
20240531,111500,532953340,6110,6110,6110,6110,1
20240531,111400,532947230,6100,6100,6100,6100,22
20240531,111300,532813030,6100,6100,6100,6100,20
20240531,111200,532691030,6100,6100,6100,6100,1
20240531,111100,532684930,6080,6080,6080,6080,1
20240531,111000,532678850,6080,6080,6080,6080,50
20240531,110900,532374850,6080,6080,6080,6080,0
20240531,110800,532374850,6080,6080,6080,6080,132
20240531,110700,531572290,6080,6080,6080,6080,0
20240531,110600,531572290,6080,6080,6080,6080,0
20240531,110500,531572290,6080,6080,6080,6080,0
20240531,110400,531572290,6080,6080,6080,6080,1786
20240531,110300,520713410,6080,6090,6090,6080,268
20240531,110200,519081800,6090,6090,6090,6090,87
20240531,110100,518551970,6090,6090,6090,6090,0
20240531,110000,518551970,6090,6090,6090,6090,0
20240531,105900,518551970,6090,6090,6090,6090,0
20240531,105800,518551970,6090,6090,6090,6090,1
20240531,105700,518545880,6090,6090,6090,6090,0
20240531,105600,518545880,6090,6090,6090,6090,0
20240531,105500,518545880,6090,6090,6090,6090,0
20240531,105400,518545880,6090,6090,6090,6090,346
20240531,105300,516438740,6090,6100,6100,6090,160
20240531,105200,515464300,6100,6100,6100,6100,2
20240531,105100,515452100,6100,6100,6100,6100,0
20240531,105000,515452100,6100,6110,6110,6100,2
20240531,104900,515439890,6090,6090,6090,6090,40
20240531,104800,515196290,6100,6100,6100,6100,505
20240531,104700,512115790,6110,6110,6110,6110,0
20240531,104600,512115790,6110,6110,6110,6110,0
20240531,104500,512115790,6110,6130,6130,6110,689
20240531,104400,507905960,6130,6130,6130,6130,0
20240531,104300,507905960,6130,6130,6130,6130,0
20240531,104200,507905960,6130,6130,6130,6130,0
20240531,104100,507905960,6130,6130,6130,6130,0
20240531,104000,507905960,6130,6110,6130,6110,418
20240531,103900,505351950,6110,6110,6110,6110,180
20240531,103800,504252150,6130,6130,6130,6130,0
20240531,103700,504252150,6130,6120,6130,6120,3039
20240531,103600,485626110,6110,6110,6110,6110,0
20240531,103500,485626110,6110,6110,6110,6110,84
20240531,103400,485112870,6120,6120,6120,6120,0
20240531,103300,485112870,6120,6110,6120,6110,181
20240531,103200,484005650,6110,6110,6110,6110,0
20240531,103100,484005650,6110,6090,6110,6090,264
20240531,103000,482394310,6100,6100,6100,6100,0
20240531,102900,482394310,6100,6100,6100,6100,35
20240531,102800,482180810,6120,6120,6120,6120,1
20240531,102700,482174690,6080,6110,6130,6070,15008
20240531,102600,390849200,6130,6130,6130,6130,0
20240531,102500,390849200,6130,6130,6130,6130,0
20240531,102400,390849200,6130,6090,6130,6090,800
20240531,102300,385969650,6090,6090,6090,6090,0
20240531,102200,385969650,6090,6090,6090,6090,11
20240531,102100,385902660,6080,6080,6080,6080,127
20240531,102000,385130500,6070,6070,6070,6070,299
20240531,101900,383315570,6080,6080,6080,6070,249
20240531,101800,381803130,6080,6080,6080,6080,0
20240531,101700,381803130,6080,6080,6080,6080,0
20240531,101600,381803130,6080,6080,6080,6080,100
20240531,101500,381195130,6080,6080,6080,6080,0
20240531,101400,381195130,6080,6080,6080,6080,100
20240531,101300,380587130,6080,6080,6080,6080,5
20240531,101200,380556730,6080,6080,6080,6080,0
20240531,101100,380556730,6080,6080,6080,6080,1
20240531,101000,380550650,6090,6090,6090,6090,0
20240531,100900,380550650,6090,6090,6090,6090,0
20240531,100800,380550650,6090,6090,6090,6090,0
20240531,100700,380550650,6090,6090,6090,6090,0
20240531,100600,380550650,6090,6090,6090,6090,0
20240531,100500,380550650,6090,6090,6090,6090,3
20240531,100400,380532380,6090,6090,6090,6090,0
20240531,100300,380532380,6090,6090,6090,6090,0
20240531,100200,380532380,6090,6100,6110,6070,6007
20240531,100100,344008370,6130,6130,6130,6130,0
20240531,100000,344008370,6130,6130,6130,6130,0
20240531,095900,344008370,6130,6130,6130,6130,21
20240531,095800,343879640,6130,6130,6130,6120,3
20240531,095700,343861260,6130,6130,6130,6130,0
20240531,095600,343861260,6130,6140,6140,6130,4
20240531,095500,343836710,6150,6140,6150,6140,191
20240531,095400,342662180,6130,6120,6140,6120,2057
20240531,095300,330049870,6130,6110,6130,6100,248
20240531,095200,328534600,6080,6110,6110,6080,104
20240531,095100,327902240,6090,6090,6090,6090,0
20240531,095000,327902240,6090,6100,6100,6090,5639
20240531,094900,293536350,6110,6110,6110,6110,0
20240531,094800,293536350,6110,6110,6110,6110,0
20240531,094700,293536350,6110,6110,6110,6110,0
20240531,094600,293536350,6110,6100,6110,6100,75
20240531,094500,293078840,6100,6100,6100,6100,1068
20240531,094400,286564040,6130,6130,6130,6130,0
20240531,094300,286564040,6130,6120,6130,6110,40
20240531,094200,286318900,6130,6130,6130,6130,0
20240531,094100,286318900,6130,6130,6130,6130,100
20240531,094000,285705900,6140,6140,6140,6140,0
20240531,093900,285705900,6140,6140,6140,6140,15
20240531,093800,285613800,6130,6130,6130,6130,800
20240531,093700,280709800,6130,6130,6130,6130,0
20240531,093600,280709800,6130,6110,6130,6110,903
20240531,093500,275188610,6120,6120,6120,6120,0
20240531,093400,275188610,6120,6120,6120,6120,1
20240531,093300,275182490,6100,6100,6100,6100,20
20240531,093200,275060490,6120,6100,6120,6090,1032
20240531,093100,268759570,6090,6100,6100,6090,2831
20240531,093000,251508080,6120,6100,6120,6100,4
20240531,092900,251483650,6110,6120,6120,6090,1002
20240531,092800,245373250,6110,6130,6130,6110,445
20240531,092700,242652120,6140,6140,6140,6140,1
20240531,092600,242645980,6100,6160,6170,6100,4181
20240531,092500,217113500,6160,6130,6160,6130,161
20240531,092400,216126540,6170,6170,6170,6170,1
20240531,092300,216120370,6130,6170,6170,6130,1430
20240531,092200,207321440,6200,6200,6200,6180,412
20240531,092100,204774960,6190,6180,6220,6160,3295
20240531,092000,184365080,6230,6170,6250,6160,12474
20240531,091900,107187740,6160,6160,6160,6140,1680
20240531,091800,96840580,6170,6070,6180,6070,6261
20240531,091700,58668570,6060,6050,6060,6050,716
20240531,091600,54329720,6060,6060,6060,6060,119
20240531,091500,53608580,6070,6060,6070,6060,31
20240531,091400,53420420,6070,6070,6070,6070,9
20240531,091300,53365790,6070,6070,6070,6070,1
20240531,091200,53359720,6080,6080,6080,6080,0
20240531,091100,53359720,6080,6080,6080,6080,106
20240531,091000,52715240,6090,6100,6100,6090,383
20240531,090900,50382250,6090,6090,6090,6090,1
20240531,090800,50376160,6100,6090,6100,6090,21
20240531,090700,50248070,6100,6100,6100,6100,428
20240531,090600,47637270,6130,6130,6130,6130,0
20240531,090500,47637270,6130,6130,6130,6100,230
20240531,090400,46227400,6110,6110,6120,6110,144
20240531,090300,45347390,6110,6110,6110,6110,97
20240531,090200,44754720,6100,6100,6100,6100,4121
20240531,090100,19616620,6070,6090,6090,6070,8
20240531,090000,19567980,6100,6030,6110,6030,3233