KissMeData/147760/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,202700,344501290,5600,5600,5600,5600,273
20240531,202600,344501290,5600,5600,5600,5600,0
20240531,202500,344501290,5600,5600,5600,5600,0
20240531,202400,344501290,5600,5600,5600,5600,0
20240531,202300,344501290,5600,5600,5600,5600,0
20240531,202200,344501290,5600,5600,5600,5600,0
20240531,202100,344501290,5600,5600,5600,5600,0
20240531,202000,344501290,5600,5600,5600,5600,0
20240531,201900,344501290,5600,5600,5600,5600,0
20240531,201800,344501290,5600,5600,5600,5600,0
20240531,201700,344501290,5600,5600,5600,5600,0
20240531,201600,344501290,5600,5600,5600,5600,0
20240531,201500,344501290,5600,5600,5600,5600,0
20240531,201400,344501290,5600,5600,5600,5600,0
20240531,201300,344501290,5600,5600,5600,5600,0
20240531,201200,344501290,5600,5600,5600,5600,0
20240531,201100,344501290,5600,5600,5600,5600,0
20240531,201000,344501290,5600,5600,5600,5600,0
20240531,200900,344501290,5600,5600,5600,5600,0
20240531,200800,344501290,5600,5600,5600,5600,0
20240531,200700,344501290,5600,5600,5600,5600,0
20240531,200600,344501290,5600,5600,5600,5600,0
20240531,200500,344501290,5600,5600,5600,5600,0
20240531,200400,344501290,5600,5600,5600,5600,0
20240531,200300,344501290,5600,5600,5600,5600,0
20240531,200200,344501290,5600,5600,5600,5600,0
20240531,200100,344501290,5600,5600,5600,5600,0
20240531,200000,344501290,5600,5600,5600,5600,0
20240531,195900,344501290,5600,5600,5600,5600,0
20240531,195800,344501290,5600,5600,5600,5600,0
20240531,195700,344501290,5600,5600,5600,5600,273
20240531,195600,344501290,5600,5600,5600,5600,0
20240531,195500,344501290,5600,5600,5600,5600,0
20240531,195400,344501290,5600,5600,5600,5600,0
20240531,195300,344501290,5600,5600,5600,5600,0
20240531,195200,344501290,5600,5600,5600,5600,0
20240531,195100,344501290,5600,5600,5600,5600,0
20240531,195000,344501290,5600,5600,5600,5600,0
20240531,194900,344501290,5600,5600,5600,5600,0
20240531,194800,344501290,5600,5600,5600,5600,0
20240531,194700,344501290,5600,5600,5600,5600,0
20240531,194600,344501290,5600,5600,5600,5600,0
20240531,194500,344501290,5600,5600,5600,5600,0
20240531,194400,344501290,5600,5600,5600,5600,0
20240531,194300,344501290,5600,5600,5600,5600,0
20240531,194200,344501290,5600,5600,5600,5600,0
20240531,194100,344501290,5600,5600,5600,5600,0
20240531,194000,344501290,5600,5600,5600,5600,0
20240531,193900,344501290,5600,5600,5600,5600,0
20240531,193800,344501290,5600,5600,5600,5600,0
20240531,193700,344501290,5600,5600,5600,5600,0
20240531,193600,344501290,5600,5600,5600,5600,0
20240531,193500,344501290,5600,5600,5600,5600,0
20240531,193400,344501290,5600,5600,5600,5600,0
20240531,193300,344501290,5600,5600,5600,5600,0
20240531,193200,344501290,5600,5600,5600,5600,0
20240531,193100,344501290,5600,5600,5600,5600,0
20240531,193000,344501290,5600,5600,5600,5600,0
20240531,192900,344501290,5600,5600,5600,5600,0
20240531,192800,344501290,5600,5600,5600,5600,0
20240531,192700,344501290,5600,5600,5600,5600,273
20240531,192600,344501290,5600,5600,5600,5600,0
20240531,192500,344501290,5600,5600,5600,5600,0
20240531,192400,344501290,5600,5600,5600,5600,0
20240531,192300,344501290,5600,5600,5600,5600,0
20240531,192200,344501290,5600,5600,5600,5600,0
20240531,192100,344501290,5600,5600,5600,5600,0
20240531,192000,344501290,5600,5600,5600,5600,0
20240531,191900,344501290,5600,5600,5600,5600,0
20240531,191800,344501290,5600,5600,5600,5600,0
20240531,191700,344501290,5600,5600,5600,5600,0
20240531,191600,344501290,5600,5600,5600,5600,0
20240531,191500,344501290,5600,5600,5600,5600,0
20240531,191400,344501290,5600,5600,5600,5600,0
20240531,191300,344501290,5600,5600,5600,5600,0
20240531,191200,344501290,5600,5600,5600,5600,0
20240531,191100,344501290,5600,5600,5600,5600,0
20240531,191000,344501290,5600,5600,5600,5600,0
20240531,190900,344501290,5600,5600,5600,5600,0
20240531,190800,344501290,5600,5600,5600,5600,0
20240531,190700,344501290,5600,5600,5600,5600,0
20240531,190600,344501290,5600,5600,5600,5600,0
20240531,190500,344501290,5600,5600,5600,5600,0
20240531,190400,344501290,5600,5600,5600,5600,0
20240531,190300,344501290,5600,5600,5600,5600,0
20240531,190200,344501290,5600,5600,5600,5600,0
20240531,190100,344501290,5600,5600,5600,5600,0
20240531,190000,344501290,5600,5600,5600,5600,0
20240531,185900,344501290,5600,5600,5600,5600,0
20240531,185800,344501290,5600,5600,5600,5600,0
20240531,185700,344501290,5600,5600,5600,5600,273
20240531,185600,344501290,5600,5600,5600,5600,0
20240531,185500,344501290,5600,5600,5600,5600,0
20240531,185400,344501290,5600,5600,5600,5600,0
20240531,185300,344501290,5600,5600,5600,5600,0
20240531,185200,344501290,5600,5600,5600,5600,0
20240531,185100,344501290,5600,5600,5600,5600,0
20240531,185000,344501290,5600,5600,5600,5600,0
20240531,184900,344501290,5600,5600,5600,5600,0
20240531,184800,344501290,5600,5600,5600,5600,0
20240531,184700,344501290,5600,5600,5600,5600,0
20240531,184600,344501290,5600,5600,5600,5600,0
20240531,184500,344501290,5600,5600,5600,5600,0
20240531,184400,344501290,5600,5600,5600,5600,0
20240531,184300,344501290,5600,5600,5600,5600,0
20240531,184200,344501290,5600,5600,5600,5600,0
20240531,184100,344501290,5600,5600,5600,5600,0
20240531,184000,344501290,5600,5600,5600,5600,0
20240531,183900,344501290,5600,5600,5600,5600,0
20240531,183800,344501290,5600,5600,5600,5600,0
20240531,183700,344501290,5600,5600,5600,5600,0
20240531,183600,344501290,5600,5600,5600,5600,0
20240531,183500,344501290,5600,5600,5600,5600,0
20240531,183400,344501290,5600,5600,5600,5600,0
20240531,183300,344501290,5600,5600,5600,5600,0
20240531,183200,344501290,5600,5600,5600,5600,0
20240531,183100,344501290,5600,5600,5600,5600,0
20240531,183000,344501290,5600,5600,5600,5600,0
20240531,182900,344501290,5600,5600,5600,5600,0
20240531,182800,344501290,5600,5600,5600,5600,0
20240531,182700,344501290,5600,5600,5600,5600,273
20240531,182600,344501290,5600,5600,5600,5600,0
20240531,182500,344501290,5600,5600,5600,5600,0
20240531,182400,344501290,5600,5600,5600,5600,0
20240531,182300,344501290,5600,5600,5600,5600,0
20240531,182200,344501290,5600,5600,5600,5600,0
20240531,182100,344501290,5600,5600,5600,5600,0
20240531,182000,344501290,5600,5600,5600,5600,0
20240531,181900,344501290,5600,5600,5600,5600,0
20240531,181800,344501290,5600,5600,5600,5600,0
20240531,181700,344501290,5600,5600,5600,5600,0
20240531,181600,344501290,5600,5600,5600,5600,0
20240531,181500,344501290,5600,5600,5600,5600,0
20240531,181400,344501290,5600,5600,5600,5600,0
20240531,181300,344501290,5600,5600,5600,5600,0
20240531,181200,344501290,5600,5600,5600,5600,0
20240531,181100,344501290,5600,5600,5600,5600,0
20240531,181000,344501290,5600,5600,5600,5600,0
20240531,180900,344501290,5600,5600,5600,5600,0
20240531,180800,344501290,5600,5600,5600,5600,0
20240531,180700,344501290,5600,5600,5600,5600,0
20240531,180600,344501290,5600,5600,5600,5600,0
20240531,180500,344501290,5600,5600,5600,5600,0
20240531,180400,344501290,5600,5600,5600,5600,0
20240531,180300,344501290,5600,5600,5600,5600,0
20240531,180200,344501290,5600,5600,5600,5600,0
20240531,180100,344501290,5600,5600,5600,5600,0
20240531,180000,344501290,5600,5600,5600,5600,0
20240531,175900,344501290,5600,5600,5600,5600,0
20240531,175800,344501290,5600,5600,5600,5600,0
20240531,175700,344501290,5600,5600,5600,5600,273
20240531,175600,344501290,5600,5600,5600,5600,0
20240531,175500,344501290,5600,5600,5600,5600,0
20240531,175400,344501290,5600,5600,5600,5600,0
20240531,175300,344501290,5600,5600,5600,5600,0
20240531,175200,344501290,5600,5600,5600,5600,0
20240531,175100,344501290,5600,5600,5600,5600,0
20240531,175000,344501290,5600,5600,5600,5600,0
20240531,174900,344501290,5600,5600,5600,5600,0
20240531,174800,344501290,5600,5600,5600,5600,0
20240531,174700,344501290,5600,5600,5600,5600,0
20240531,174600,344501290,5600,5600,5600,5600,0
20240531,174500,344501290,5600,5600,5600,5600,0
20240531,174400,344501290,5600,5600,5600,5600,0
20240531,174300,344501290,5600,5600,5600,5600,0
20240531,174200,344501290,5600,5600,5600,5600,0
20240531,174100,344501290,5600,5600,5600,5600,0
20240531,174000,344501290,5600,5600,5600,5600,0
20240531,173900,344501290,5600,5600,5600,5600,0
20240531,173800,344501290,5600,5600,5600,5600,0
20240531,173700,344501290,5600,5600,5600,5600,0
20240531,173600,344501290,5600,5600,5600,5600,0
20240531,173500,344501290,5600,5600,5600,5600,0
20240531,173400,344501290,5600,5600,5600,5600,0
20240531,173300,344501290,5600,5600,5600,5600,0
20240531,173200,344501290,5600,5600,5600,5600,0
20240531,173100,344501290,5600,5600,5600,5600,0
20240531,173000,344501290,5600,5600,5600,5600,0
20240531,172900,344501290,5600,5600,5600,5600,0
20240531,172800,344501290,5600,5600,5600,5600,0
20240531,172700,344501290,5600,5600,5600,5600,273
20240531,172600,344501290,5600,5600,5600,5600,0
20240531,172500,344501290,5600,5600,5600,5600,0
20240531,172400,344501290,5600,5600,5600,5600,0
20240531,172300,344501290,5600,5600,5600,5600,0
20240531,172200,344501290,5600,5600,5600,5600,0
20240531,172100,344501290,5600,5600,5600,5600,0
20240531,172000,344501290,5600,5600,5600,5600,0
20240531,171900,344501290,5600,5600,5600,5600,0
20240531,171800,344501290,5600,5600,5600,5600,0
20240531,171700,344501290,5600,5600,5600,5600,0
20240531,171600,344501290,5600,5600,5600,5600,0
20240531,171500,344501290,5600,5600,5600,5600,0
20240531,171400,344501290,5600,5600,5600,5600,0
20240531,171300,344501290,5600,5600,5600,5600,0
20240531,171200,344501290,5600,5600,5600,5600,0
20240531,171100,344501290,5600,5600,5600,5600,0
20240531,171000,344501290,5600,5600,5600,5600,0
20240531,170900,344501290,5600,5600,5600,5600,0
20240531,170800,344501290,5600,5600,5600,5600,0
20240531,170700,344501290,5600,5600,5600,5600,0
20240531,170600,344501290,5600,5600,5600,5600,0
20240531,170500,344501290,5600,5600,5600,5600,0
20240531,170400,344501290,5600,5600,5600,5600,0
20240531,170300,344501290,5600,5600,5600,5600,0
20240531,170200,344501290,5600,5600,5600,5600,0
20240531,170100,344501290,5600,5600,5600,5600,0
20240531,170000,344501290,5600,5600,5600,5600,0
20240531,165900,344501290,5600,5600,5600,5600,0
20240531,165800,344501290,5600,5600,5600,5600,0
20240531,165700,344501290,5600,5600,5600,5600,273
20240531,165600,344501290,5600,5600,5600,5600,0
20240531,165500,344501290,5600,5600,5600,5600,0
20240531,165400,344501290,5600,5600,5600,5600,0
20240531,165300,344501290,5600,5600,5600,5600,0
20240531,165200,344501290,5600,5600,5600,5600,0
20240531,165100,344501290,5600,5600,5600,5600,0
20240531,165000,344501290,5600,5600,5600,5600,0
20240531,164900,344501290,5600,5600,5600,5600,0
20240531,164800,344501290,5600,5600,5600,5600,0
20240531,164700,344501290,5600,5600,5600,5600,0
20240531,164600,344501290,5600,5600,5600,5600,0
20240531,164500,344501290,5600,5600,5600,5600,0
20240531,164400,344501290,5600,5600,5600,5600,0
20240531,164300,344501290,5600,5600,5600,5600,0
20240531,164200,344501290,5600,5600,5600,5600,0
20240531,164100,344501290,5600,5600,5600,5600,0
20240531,164000,344501290,5600,5600,5600,5600,0
20240531,163900,344501290,5600,5600,5600,5600,0
20240531,163800,344501290,5600,5600,5600,5600,0
20240531,163700,344501290,5600,5600,5600,5600,0
20240531,163600,344501290,5600,5600,5600,5600,0
20240531,163500,344501290,5600,5600,5600,5600,0
20240531,163400,344501290,5600,5600,5600,5600,0
20240531,163300,344501290,5600,5600,5600,5600,0
20240531,163200,344501290,5600,5600,5600,5600,0
20240531,163100,344501290,5600,5600,5600,5600,0
20240531,163000,344501290,5600,5600,5600,5600,0
20240531,162900,344501290,5600,5600,5600,5600,0
20240531,162800,344501290,5600,5600,5600,5600,0
20240531,162700,344501290,5600,5600,5600,5600,273
20240531,162600,344501290,5600,5600,5600,5600,0
20240531,162500,344501290,5600,5600,5600,5600,0
20240531,162400,344501290,5600,5600,5600,5600,0
20240531,162300,344501290,5600,5600,5600,5600,0
20240531,162200,344501290,5600,5600,5600,5600,0
20240531,162100,344501290,5600,5600,5600,5600,0
20240531,162000,344501290,5600,5600,5600,5600,0
20240531,161900,344501290,5600,5600,5600,5600,0
20240531,161800,344501290,5600,5600,5600,5600,0
20240531,161700,344501290,5600,5600,5600,5600,0
20240531,161600,344501290,5600,5600,5600,5600,0
20240531,161500,344501290,5600,5600,5600,5600,0
20240531,161400,344501290,5600,5600,5600,5600,0
20240531,161300,344501290,5600,5600,5600,5600,0
20240531,161200,344501290,5600,5600,5600,5600,0
20240531,161100,344501290,5600,5600,5600,5600,0
20240531,161000,344501290,5600,5600,5600,5600,0
20240531,160900,344501290,5600,5600,5600,5600,0
20240531,160800,344501290,5600,5600,5600,5600,0
20240531,160700,344501290,5600,5600,5600,5600,0
20240531,160600,344501290,5600,5600,5600,5600,0
20240531,160500,344501290,5600,5600,5600,5600,0
20240531,160400,344501290,5600,5600,5600,5600,0
20240531,160300,344501290,5600,5600,5600,5600,0
20240531,160200,344501290,5600,5600,5600,5600,0
20240531,160100,344501290,5600,5600,5600,5600,0
20240531,160000,344501290,5600,5600,5600,5600,0
20240531,155900,344501290,5600,5600,5600,5600,0
20240531,155800,344501290,5600,5600,5600,5600,0
20240531,155700,344501290,5600,5600,5600,5600,273
20240531,155600,344501290,5600,5600,5600,5600,0
20240531,155500,344501290,5600,5600,5600,5600,0
20240531,155400,344501290,5600,5600,5600,5600,0
20240531,155300,344501290,5600,5600,5600,5600,0
20240531,155200,344501290,5600,5600,5600,5600,0
20240531,155100,344501290,5600,5600,5600,5600,0
20240531,155000,344501290,5600,5600,5600,5600,0
20240531,154900,344501290,5600,5600,5600,5600,0
20240531,154800,344501290,5600,5600,5600,5600,0
20240531,154700,344501290,5600,5600,5600,5600,0
20240531,154600,344501290,5600,5600,5600,5600,0
20240531,154500,344501290,5600,5600,5600,5600,0
20240531,154400,344501290,5600,5600,5600,5600,0
20240531,154300,344501290,5600,5600,5600,5600,0
20240531,154200,344501290,5600,5600,5600,5600,0
20240531,154100,344501290,5600,5600,5600,5600,0
20240531,154000,344501290,5600,5600,5600,5600,0
20240531,153900,344501290,5600,5600,5600,5600,0
20240531,153800,344501290,5600,5600,5600,5600,0
20240531,153700,344501290,5600,5600,5600,5600,0
20240531,153600,344501290,5600,5600,5600,5600,0
20240531,153500,344501290,5600,5600,5600,5600,0
20240531,153400,344501290,5600,5600,5600,5600,0
20240531,153300,344501290,5600,5600,5600,5600,0
20240531,153200,344501290,5600,5600,5600,5600,0
20240531,153100,344501290,5600,5600,5600,5600,0
20240531,153000,344501290,5600,5600,5600,5600,273
20240531,152900,342972490,5610,5610,5610,5610,0
20240531,152800,342972490,5610,5610,5610,5610,0
20240531,152700,342972490,5610,5610,5610,5610,0
20240531,152600,342972490,5610,5610,5610,5610,0
20240531,152500,342972490,5610,5610,5610,5610,0
20240531,152400,342972490,5610,5610,5610,5610,0
20240531,152300,342972490,5610,5610,5610,5610,0
20240531,152200,342972490,5610,5610,5610,5610,0
20240531,152100,342972490,5610,5610,5610,5610,0
20240531,152000,342972490,5610,5610,5610,5610,0
20240531,151900,342972490,5610,5620,5620,5600,160
20240531,151800,342076160,5620,5620,5620,5620,284
20240531,151700,340480080,5620,5630,5630,5620,782
20240531,151600,336083190,5620,5620,5620,5620,1086
20240531,151500,329979870,5640,5640,5640,5640,358
20240531,151400,327960750,5630,5630,5640,5630,150
20240531,151300,327115730,5630,5620,5630,5620,1527
20240531,151200,318533780,5620,5620,5620,5620,0
20240531,151100,318533780,5620,5620,5620,5620,58
20240531,151000,318207820,5620,5610,5620,5610,84
20240531,150900,317735750,5610,5620,5620,5610,348
20240531,150800,315780000,5620,5620,5620,5620,182
20240531,150700,314757160,5610,5610,5610,5610,0
20240531,150600,314757160,5610,5610,5610,5610,114
20240531,150500,314117620,5610,5610,5610,5610,0
20240531,150400,314117620,5610,5590,5610,5590,2
20240531,150300,314106420,5590,5590,5590,5590,20
20240531,150200,313994620,5610,5610,5610,5610,1
20240531,150100,313989010,5610,5610,5610,5610,77
20240531,150000,313557040,5610,5610,5610,5610,131
20240531,145900,312822130,5610,5610,5610,5610,131
20240531,145800,312087220,5620,5620,5620,5620,2
20240531,145700,312075980,5590,5590,5590,5590,6
20240531,145600,312042440,5620,5610,5620,5610,24
20240531,145500,311907570,5620,5620,5620,5620,0
20240531,145400,311907570,5620,5620,5620,5620,0
20240531,145300,311907570,5620,5620,5620,5620,1
20240531,145200,311901950,5590,5590,5590,5590,3
20240531,145100,311885180,5620,5590,5620,5580,52
20240531,145000,311594930,5620,5620,5620,5620,1
20240531,144900,311589310,5580,5580,5580,5580,1
20240531,144800,311583730,5580,5580,5580,5580,999
20240531,144700,306009310,5620,5620,5620,5620,1
20240531,144600,306003690,5620,5620,5620,5620,3
20240531,144500,305986830,5620,5620,5620,5620,0
20240531,144400,305986830,5620,5620,5620,5620,0
20240531,144300,305986830,5620,5620,5620,5620,0
20240531,144200,305986830,5620,5600,5620,5600,819
20240531,144100,301390700,5600,5600,5600,5600,0
20240531,144000,301390700,5600,5600,5600,5600,0
20240531,143900,301390700,5600,5600,5600,5600,0
20240531,143800,301390700,5600,5600,5600,5600,1
20240531,143700,301385100,5570,5580,5580,5570,301
20240531,143600,299708470,5610,5610,5610,5610,0
20240531,143500,299708470,5610,5610,5610,5610,0
20240531,143400,299708470,5610,5610,5610,5610,0
20240531,143300,299708470,5610,5610,5610,5610,0
20240531,143200,299708470,5610,5610,5610,5610,0
20240531,143100,299708470,5610,5610,5610,5610,0
20240531,143000,299708470,5610,5610,5610,5610,0
20240531,142900,299708470,5610,5610,5610,5610,10
20240531,142800,299652370,5610,5610,5610,5610,0
20240531,142700,299652370,5610,5610,5610,5610,0
20240531,142600,299652370,5610,5590,5610,5590,23
20240531,142500,299523780,5600,5600,5600,5600,2
20240531,142400,299512580,5610,5610,5610,5610,1
20240531,142300,299506970,5600,5600,5600,5600,0
20240531,142200,299506970,5600,5600,5610,5600,8
20240531,142100,299462150,5590,5590,5590,5590,4
20240531,142000,299439790,5600,5600,5600,5600,49
20240531,141900,299165390,5610,5610,5620,5610,7
20240531,141800,299126110,5620,5620,5620,5620,0
20240531,141700,299126110,5620,5620,5620,5620,0
20240531,141600,299126110,5620,5620,5620,5620,0
20240531,141500,299126110,5620,5610,5620,5610,20
20240531,141400,299013760,5600,5600,5600,5600,862
20240531,141300,294186560,5600,5610,5620,5600,110
20240531,141200,293568900,5570,5580,5580,5570,634
20240531,141100,290032540,5580,5580,5580,5580,0
20240531,141000,290032540,5580,5580,5580,5580,2
20240531,140900,290021380,5580,5580,5580,5580,0
20240531,140800,290021380,5580,5580,5580,5580,55
20240531,140700,289714480,5560,5560,5560,5560,0
20240531,140600,289714480,5560,5570,5570,5560,1584
20240531,140500,280904400,5570,5570,5570,5570,0
20240531,140400,280904400,5570,5570,5570,5570,0
20240531,140300,280904400,5570,5570,5570,5570,287
20240531,140200,279305810,5580,5580,5580,5580,100
20240531,140100,278747810,5590,5590,5590,5590,500
20240531,140000,275952810,5620,5620,5620,5620,0
20240531,135900,275952810,5620,5590,5620,5590,590
20240531,135800,272646580,5580,5580,5580,5580,181
20240531,135700,271636600,5570,5580,5580,5570,184
20240531,135600,270611680,5550,5550,5550,5550,0
20240531,135500,270611680,5550,5550,5550,5550,500
20240531,135400,267836680,5550,5580,5580,5550,3168
20240531,135300,250241710,5590,5570,5590,5570,501
20240531,135200,247451120,5600,5590,5600,5570,3687
20240531,135100,226889240,5600,5600,5600,5600,930
20240531,135000,221681240,5600,5600,5600,5600,100
20240531,134900,221121240,5620,5620,5620,5620,0
20240531,134800,221121240,5620,5610,5620,5610,200
20240531,134700,219998160,5610,5610,5610,5610,10
20240531,134600,219942060,5610,5610,5610,5610,0
20240531,134500,219942060,5610,5610,5610,5610,278
20240531,134400,218382480,5610,5610,5610,5610,120
20240531,134300,217709280,5630,5630,5630,5630,0
20240531,134200,217709280,5630,5630,5630,5630,1
20240531,134100,217703650,5610,5610,5610,5600,400
20240531,134000,215462650,5600,5610,5610,5600,107
20240531,133900,214863420,5610,5610,5610,5610,1
20240531,133800,214857810,5630,5630,5630,5630,0
20240531,133700,214857810,5630,5630,5630,5630,2
20240531,133600,214846550,5600,5600,5600,5600,100
20240531,133500,214286550,5600,5600,5600,5600,0
20240531,133400,214286550,5600,5620,5620,5600,5456
20240531,133300,183675450,5630,5630,5630,5630,53
20240531,133200,183377060,5640,5640,5640,5640,0
20240531,133100,183377060,5640,5640,5640,5640,0
20240531,133000,183377060,5640,5640,5640,5640,0
20240531,132900,183377060,5640,5640,5640,5640,0
20240531,132800,183377060,5640,5640,5640,5640,0
20240531,132700,183377060,5640,5640,5640,5640,0
20240531,132600,183377060,5640,5640,5640,5640,1
20240531,132500,183371420,5630,5630,5630,5630,0
20240531,132400,183371420,5630,5650,5650,5630,504
20240531,132300,180533860,5630,5630,5630,5630,0
20240531,132200,180533860,5630,5630,5630,5630,2
20240531,132100,180522600,5650,5650,5650,5650,0
20240531,132000,180522600,5650,5650,5650,5650,0
20240531,131900,180522600,5650,5650,5650,5650,0
20240531,131800,180522600,5650,5650,5650,5650,0
20240531,131700,180522600,5650,5650,5650,5650,90
20240531,131600,180014100,5650,5650,5650,5650,0
20240531,131500,180014100,5650,5650,5650,5650,2
20240531,131400,180002800,5620,5620,5620,5620,0
20240531,131300,180002800,5620,5620,5620,5620,137
20240531,131200,179232860,5650,5650,5650,5650,1
20240531,131100,179227210,5620,5650,5650,5620,167
20240531,131000,178288640,5630,5620,5630,5620,622
20240531,130900,174792780,5620,5620,5630,5620,102
20240531,130800,174219530,5630,5630,5630,5630,0
20240531,130700,174219530,5630,5630,5630,5630,811
20240531,130600,169653600,5660,5660,5660,5660,2
20240531,130500,169642280,5630,5630,5630,5630,0
20240531,130400,169642280,5630,5630,5630,5630,0
20240531,130300,169642280,5630,5630,5630,5630,0
20240531,130200,169642280,5630,5640,5640,5630,735
20240531,130100,165502380,5650,5650,5650,5650,0
20240531,130000,165502380,5650,5650,5650,5650,0
20240531,125900,165502380,5650,5650,5650,5650,94
20240531,125800,164971280,5650,5660,5660,5650,13
20240531,125700,164897820,5640,5640,5640,5640,720
20240531,125600,160837020,5650,5650,5650,5650,0
20240531,125500,160837020,5650,5650,5650,5650,0
20240531,125400,160837020,5650,5650,5650,5650,0
20240531,125300,160837020,5650,5650,5650,5650,21
20240531,125200,160718370,5650,5650,5650,5650,0
20240531,125100,160718370,5650,5650,5650,5650,0
20240531,125000,160718370,5650,5650,5650,5650,1
20240531,124900,160712720,5650,5650,5650,5650,0
20240531,124800,160712720,5650,5650,5650,5650,115
20240531,124700,160062970,5640,5640,5640,5640,0
20240531,124600,160062970,5640,5640,5640,5640,0
20240531,124500,160062970,5640,5640,5640,5640,21
20240531,124400,159944530,5650,5650,5650,5650,0
20240531,124300,159944530,5650,5660,5660,5650,3
20240531,124200,159927570,5640,5640,5640,5640,1
20240531,124100,159921930,5640,5640,5640,5640,0
20240531,124000,159921930,5640,5640,5640,5640,0
20240531,123900,159921930,5640,5640,5640,5640,0
20240531,123800,159921930,5640,5660,5660,5640,2256
20240531,123700,147173270,5660,5660,5660,5660,100
20240531,123600,146607270,5660,5660,5660,5660,0
20240531,123500,146607270,5660,5650,5670,5650,147
20240531,123400,145775520,5650,5650,5650,5650,1
20240531,123300,145769870,5650,5650,5650,5650,1
20240531,123200,145764220,5650,5650,5650,5650,0
20240531,123100,145764220,5650,5650,5650,5650,0
20240531,123000,145764220,5650,5650,5650,5650,0
20240531,122900,145764220,5650,5650,5650,5650,2
20240531,122800,145752920,5660,5660,5660,5660,0
20240531,122700,145752920,5660,5650,5660,5650,2
20240531,122600,145741610,5650,5650,5650,5650,1
20240531,122500,145735960,5650,5650,5650,5650,1
20240531,122400,145730310,5670,5670,5670,5670,0
20240531,122300,145730310,5670,5670,5670,5670,35
20240531,122200,145531860,5670,5670,5670,5670,100
20240531,122100,144964860,5670,5670,5670,5670,200
20240531,122000,143830860,5670,5670,5670,5670,0
20240531,121900,143830860,5670,5670,5670,5670,0
20240531,121800,143830860,5670,5670,5670,5670,0
20240531,121700,143830860,5670,5670,5670,5670,0
20240531,121600,143830860,5670,5670,5670,5670,102
20240531,121500,143252520,5650,5650,5650,5650,0
20240531,121400,143252520,5650,5650,5650,5650,0
20240531,121300,143252520,5650,5650,5650,5650,0
20240531,121200,143252520,5650,5650,5650,5650,1000
20240531,121100,137602520,5670,5670,5670,5670,0
20240531,121000,137602520,5670,5670,5670,5670,0
20240531,120900,137602520,5670,5670,5670,5670,0
20240531,120800,137602520,5670,5670,5670,5670,0
20240531,120700,137602520,5670,5670,5670,5670,0
20240531,120600,137602520,5670,5670,5670,5670,474
20240531,120500,134914940,5670,5670,5670,5670,0
20240531,120400,134914940,5670,5670,5670,5670,3
20240531,120300,134897930,5670,5670,5670,5670,0
20240531,120200,134897930,5670,5670,5670,5670,0
20240531,120100,134897930,5670,5670,5670,5670,0
20240531,120000,134897930,5670,5670,5670,5670,0
20240531,115900,134897930,5670,5670,5670,5670,5
20240531,115800,134869580,5650,5650,5650,5650,613
20240531,115700,131406130,5670,5670,5670,5670,0
20240531,115600,131406130,5670,5670,5670,5670,0
20240531,115500,131406130,5670,5670,5670,5670,0
20240531,115400,131406130,5670,5670,5670,5670,2
20240531,115300,131394790,5670,5670,5670,5670,0
20240531,115200,131394790,5670,5670,5670,5670,0
20240531,115100,131394790,5670,5670,5670,5670,0
20240531,115000,131394790,5670,5670,5670,5670,0
20240531,114900,131394790,5670,5670,5670,5670,0
20240531,114800,131394790,5670,5660,5670,5660,1025
20240531,114700,125593050,5670,5670,5670,5670,20
20240531,114600,125479650,5670,5670,5670,5670,0
20240531,114500,125479650,5670,5670,5670,5670,0
20240531,114400,125479650,5670,5670,5670,5670,0
20240531,114300,125479650,5670,5670,5670,5670,0
20240531,114200,125479650,5670,5670,5670,5670,40
20240531,114100,125252850,5670,5670,5670,5670,1
20240531,114000,125247180,5670,5670,5670,5670,2
20240531,113900,125235840,5670,5670,5670,5670,0
20240531,113800,125235840,5670,5670,5670,5670,0
20240531,113700,125235840,5670,5670,5670,5670,0
20240531,113600,125235840,5670,5670,5670,5670,30
20240531,113500,125065740,5670,5670,5670,5670,0
20240531,113400,125065740,5670,5670,5670,5670,0
20240531,113300,125065740,5670,5670,5670,5670,0
20240531,113200,125065740,5670,5670,5670,5670,0
20240531,113100,125065740,5670,5670,5670,5670,0
20240531,113000,125065740,5670,5670,5670,5670,51
20240531,112900,124776570,5680,5680,5680,5680,0
20240531,112800,124776570,5680,5680,5680,5680,0
20240531,112700,124776570,5680,5680,5680,5680,0
20240531,112600,124776570,5680,5680,5680,5680,0
20240531,112500,124776570,5680,5680,5680,5680,0
20240531,112400,124776570,5680,5680,5680,5680,0
20240531,112300,124776570,5680,5680,5680,5680,0
20240531,112200,124776570,5680,5680,5680,5680,0
20240531,112100,124776570,5680,5680,5680,5680,0
20240531,112000,124776570,5680,5680,5680,5680,1
20240531,111900,124770890,5680,5680,5680,5680,0
20240531,111800,124770890,5680,5680,5680,5680,0
20240531,111700,124770890,5680,5680,5680,5680,0
20240531,111600,124770890,5680,5680,5680,5680,0
20240531,111500,124770890,5680,5680,5680,5680,0
20240531,111400,124770890,5680,5680,5680,5680,0
20240531,111300,124770890,5680,5680,5680,5680,105
20240531,111200,124174490,5690,5690,5690,5690,2
20240531,111100,124163110,5690,5690,5690,5690,9
20240531,111000,124111900,5680,5680,5680,5680,0
20240531,110900,124111900,5680,5680,5680,5680,0
20240531,110800,124111900,5680,5680,5680,5680,46
20240531,110700,123850620,5690,5690,5690,5690,0
20240531,110600,123850620,5690,5690,5690,5690,20
20240531,110500,123736820,5690,5700,5700,5690,14
20240531,110400,123657060,5700,5700,5700,5700,0
20240531,110300,123657060,5700,5700,5700,5700,2
20240531,110200,123645660,5670,5670,5670,5670,0
20240531,110100,123645660,5670,5670,5670,5670,1044
20240531,110000,117726180,5670,5650,5670,5650,211
20240531,105900,116534010,5670,5670,5670,5670,1
20240531,105800,116528340,5660,5660,5660,5660,49
20240531,105700,116251000,5670,5670,5670,5670,0
20240531,105600,116251000,5670,5670,5670,5650,25
20240531,105500,116109290,5700,5690,5700,5690,150
20240531,105400,115254830,5680,5680,5680,5680,0
20240531,105300,115254830,5680,5680,5680,5680,0
20240531,105200,115254830,5680,5660,5680,5660,1586
20240531,105100,106246370,5670,5670,5670,5650,4
20240531,105000,106223730,5650,5650,5650,5650,496
20240531,104900,103421330,5680,5680,5680,5680,1
20240531,104800,103415650,5660,5660,5660,5660,11
20240531,104700,103353390,5690,5660,5690,5650,588
20240531,104600,100029020,5710,5710,5710,5710,0
20240531,104500,100029020,5710,5710,5710,5710,0
20240531,104400,100029020,5710,5710,5710,5710,1
20240531,104300,100023310,5670,5670,5670,5670,300
20240531,104200,98322310,5710,5710,5710,5710,1
20240531,104100,98316600,5680,5680,5680,5680,2
20240531,104000,98305240,5710,5710,5710,5710,1
20240531,103900,98299530,5680,5680,5680,5680,0
20240531,103800,98299530,5680,5680,5680,5680,0
20240531,103700,98299530,5680,5700,5700,5680,1000
20240531,103600,92619480,5720,5720,5720,5720,0
20240531,103500,92619480,5720,5720,5720,5720,0
20240531,103400,92619480,5720,5720,5720,5720,0
20240531,103300,92619480,5720,5720,5720,5720,0
20240531,103200,92619480,5720,5720,5720,5720,0
20240531,103100,92619480,5720,5720,5720,5720,0
20240531,103000,92619480,5720,5720,5720,5720,1
20240531,102900,92613760,5710,5710,5710,5710,0
20240531,102800,92613760,5710,5710,5710,5710,0
20240531,102700,92613760,5710,5730,5730,5710,509
20240531,102600,89698250,5730,5730,5730,5730,0
20240531,102500,89698250,5730,5720,5730,5720,71
20240531,102400,89292120,5710,5710,5720,5710,1483
20240531,102300,80810970,5710,5690,5710,5690,76
20240531,102200,80378500,5700,5700,5700,5700,1
20240531,102100,80372800,5660,5690,5690,5660,1532
20240531,102000,71688520,5720,5720,5720,5720,0
20240531,101900,71688520,5720,5720,5720,5720,0
20240531,101800,71688520,5720,5720,5720,5720,0
20240531,101700,71688520,5720,5720,5720,5720,1
20240531,101600,71682800,5700,5710,5710,5700,119
20240531,101500,71004490,5700,5700,5700,5700,0
20240531,101400,71004490,5700,5700,5700,5700,24
20240531,101300,70867690,5700,5690,5700,5690,69
20240531,101200,70474440,5700,5700,5700,5700,411
20240531,101100,68131740,5700,5700,5700,5700,20
20240531,101000,68017740,5700,5700,5700,5700,5
20240531,100900,67989240,5720,5720,5720,5720,10
20240531,100800,67932040,5710,5710,5710,5710,0
20240531,100700,67932040,5710,5710,5710,5710,0
20240531,100600,67932040,5710,5720,5720,5710,3
20240531,100500,67914900,5720,5720,5720,5720,0
20240531,100400,67914900,5720,5710,5720,5710,680
20240531,100300,64031850,5710,5710,5710,5710,111
20240531,100200,63398040,5720,5720,5720,5720,0
20240531,100100,63398040,5720,5720,5720,5720,406
20240531,100000,61075720,5690,5690,5690,5690,0
20240531,095900,61075720,5690,5690,5690,5690,10
20240531,095800,61018820,5710,5700,5710,5700,253
20240531,095700,59576700,5690,5680,5690,5680,564
20240531,095600,56368040,5660,5660,5660,5660,30
20240531,095500,56198240,5670,5680,5680,5670,31
20240531,095400,56022170,5680,5680,5680,5680,0
20240531,095300,56022170,5680,5670,5680,5660,601
20240531,095200,52619840,5690,5690,5690,5690,1
20240531,095100,52614150,5670,5690,5690,5670,168
20240531,095000,51661570,5680,5690,5690,5670,1150
20240531,094900,45131860,5690,5690,5690,5690,103
20240531,094800,44545790,5700,5690,5720,5690,103
20240531,094700,43958690,5720,5720,5720,5720,1
20240531,094600,43952970,5680,5700,5720,5680,125
20240531,094500,43241490,5710,5720,5720,5710,2
20240531,094400,43230060,5710,5690,5720,5680,212
20240531,094300,42024090,5690,5720,5720,5690,3
20240531,094200,42006960,5720,5720,5720,5720,0
20240531,094100,42006960,5720,5700,5720,5680,301
20240531,094000,40294370,5720,5720,5720,5720,77
20240531,093900,39853930,5720,5720,5720,5720,0
20240531,093800,39853930,5720,5720,5720,5720,2
20240531,093700,39842490,5700,5700,5700,5700,90
20240531,093600,39329490,5690,5690,5690,5690,0
20240531,093500,39329490,5690,5710,5710,5690,776
20240531,093400,34910080,5710,5710,5710,5710,616
20240531,093300,31392720,5720,5720,5720,5720,0
20240531,093200,31392720,5720,5720,5720,5720,0
20240531,093100,31392720,5720,5720,5720,5720,150
20240531,093000,30534720,5720,5700,5720,5700,103
20240531,092900,29947600,5700,5700,5700,5700,58
20240531,092800,29617000,5700,5700,5700,5700,11
20240531,092700,29554300,5700,5700,5700,5700,0
20240531,092600,29554300,5700,5700,5700,5700,16
20240531,092500,29463100,5700,5720,5720,5700,425
20240531,092400,27036780,5720,5720,5720,5720,0
20240531,092300,27036780,5720,5730,5730,5720,960
20240531,092200,21545380,5790,5790,5790,5790,0
20240531,092100,21545380,5790,5790,5790,5790,1
20240531,092000,21539590,5750,5760,5760,5750,707
20240531,091900,17473930,5810,5810,5810,5810,0
20240531,091800,17473930,5810,5810,5810,5810,2
20240531,091700,17462310,5750,5750,5750,5750,0
20240531,091600,17462310,5750,5750,5750,5750,0
20240531,091500,17462310,5750,5750,5750,5750,0
20240531,091400,17462310,5750,5750,5750,5750,0
20240531,091300,17462310,5750,5750,5750,5750,0
20240531,091200,17462310,5750,5820,5820,5750,404
20240531,091100,15128460,5820,5820,5820,5820,0
20240531,091000,15128460,5820,5820,5820,5820,0
20240531,090900,15128460,5820,5820,5820,5820,1
20240531,090800,15122640,5820,5810,5820,5810,500
20240531,090700,12215990,5820,5820,5820,5820,0
20240531,090600,12215990,5820,5820,5820,5820,0
20240531,090500,12215990,5820,5820,5820,5820,2
20240531,090400,12204350,5760,5760,5760,5760,200
20240531,090300,11052350,5770,5770,5770,5770,5
20240531,090200,11023500,5800,5800,5800,5800,5
20240531,090100,10994500,5780,5780,5780,5780,0
20240531,090000,10994500,5780,5720,5780,5710,1906