KissMeData/214180/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,204300,298952910,13500,13500,13500,13500,163
20240531,204200,298952910,13500,13500,13500,13500,0
20240531,204100,298952910,13500,13500,13500,13500,0
20240531,204000,298952910,13500,13500,13500,13500,0
20240531,203900,298952910,13500,13500,13500,13500,0
20240531,203800,298952910,13500,13500,13500,13500,0
20240531,203700,298952910,13500,13500,13500,13500,0
20240531,203600,298952910,13500,13500,13500,13500,0
20240531,203500,298952910,13500,13500,13500,13500,0
20240531,203400,298952910,13500,13500,13500,13500,0
20240531,203300,298952910,13500,13500,13500,13500,0
20240531,203200,298952910,13500,13500,13500,13500,0
20240531,203100,298952910,13500,13500,13500,13500,0
20240531,203000,298952910,13500,13500,13500,13500,0
20240531,202900,298952910,13500,13500,13500,13500,0
20240531,202800,298952910,13500,13500,13500,13500,0
20240531,202700,298952910,13500,13500,13500,13500,0
20240531,202600,298952910,13500,13500,13500,13500,0
20240531,202500,298952910,13500,13500,13500,13500,0
20240531,202400,298952910,13500,13500,13500,13500,0
20240531,202300,298952910,13500,13500,13500,13500,0
20240531,202200,298952910,13500,13500,13500,13500,0
20240531,202100,298952910,13500,13500,13500,13500,0
20240531,202000,298952910,13500,13500,13500,13500,0
20240531,201900,298952910,13500,13500,13500,13500,0
20240531,201800,298952910,13500,13500,13500,13500,0
20240531,201700,298952910,13500,13500,13500,13500,0
20240531,201600,298952910,13500,13500,13500,13500,0
20240531,201500,298952910,13500,13500,13500,13500,0
20240531,201400,298952910,13500,13500,13500,13500,0
20240531,201300,298952910,13500,13500,13500,13500,163
20240531,201200,298952910,13500,13500,13500,13500,0
20240531,201100,298952910,13500,13500,13500,13500,0
20240531,201000,298952910,13500,13500,13500,13500,0
20240531,200900,298952910,13500,13500,13500,13500,0
20240531,200800,298952910,13500,13500,13500,13500,0
20240531,200700,298952910,13500,13500,13500,13500,0
20240531,200600,298952910,13500,13500,13500,13500,0
20240531,200500,298952910,13500,13500,13500,13500,0
20240531,200400,298952910,13500,13500,13500,13500,0
20240531,200300,298952910,13500,13500,13500,13500,0
20240531,200200,298952910,13500,13500,13500,13500,0
20240531,200100,298952910,13500,13500,13500,13500,0
20240531,200000,298952910,13500,13500,13500,13500,0
20240531,195900,298952910,13500,13500,13500,13500,0
20240531,195800,298952910,13500,13500,13500,13500,0
20240531,195700,298952910,13500,13500,13500,13500,0
20240531,195600,298952910,13500,13500,13500,13500,0
20240531,195500,298952910,13500,13500,13500,13500,0
20240531,195400,298952910,13500,13500,13500,13500,0
20240531,195300,298952910,13500,13500,13500,13500,0
20240531,195200,298952910,13500,13500,13500,13500,0
20240531,195100,298952910,13500,13500,13500,13500,0
20240531,195000,298952910,13500,13500,13500,13500,0
20240531,194900,298952910,13500,13500,13500,13500,0
20240531,194800,298952910,13500,13500,13500,13500,0
20240531,194700,298952910,13500,13500,13500,13500,0
20240531,194600,298952910,13500,13500,13500,13500,0
20240531,194500,298952910,13500,13500,13500,13500,0
20240531,194400,298952910,13500,13500,13500,13500,0
20240531,194300,298952910,13500,13500,13500,13500,163
20240531,194200,298952910,13500,13500,13500,13500,0
20240531,194100,298952910,13500,13500,13500,13500,0
20240531,194000,298952910,13500,13500,13500,13500,0
20240531,193900,298952910,13500,13500,13500,13500,0
20240531,193800,298952910,13500,13500,13500,13500,0
20240531,193700,298952910,13500,13500,13500,13500,0
20240531,193600,298952910,13500,13500,13500,13500,0
20240531,193500,298952910,13500,13500,13500,13500,0
20240531,193400,298952910,13500,13500,13500,13500,0
20240531,193300,298952910,13500,13500,13500,13500,0
20240531,193200,298952910,13500,13500,13500,13500,0
20240531,193100,298952910,13500,13500,13500,13500,0
20240531,193000,298952910,13500,13500,13500,13500,0
20240531,192900,298952910,13500,13500,13500,13500,0
20240531,192800,298952910,13500,13500,13500,13500,0
20240531,192700,298952910,13500,13500,13500,13500,0
20240531,192600,298952910,13500,13500,13500,13500,0
20240531,192500,298952910,13500,13500,13500,13500,0
20240531,192400,298952910,13500,13500,13500,13500,0
20240531,192300,298952910,13500,13500,13500,13500,0
20240531,192200,298952910,13500,13500,13500,13500,0
20240531,192100,298952910,13500,13500,13500,13500,0
20240531,192000,298952910,13500,13500,13500,13500,0
20240531,191900,298952910,13500,13500,13500,13500,0
20240531,191800,298952910,13500,13500,13500,13500,0
20240531,191700,298952910,13500,13500,13500,13500,0
20240531,191600,298952910,13500,13500,13500,13500,0
20240531,191500,298952910,13500,13500,13500,13500,0
20240531,191400,298952910,13500,13500,13500,13500,0
20240531,191300,298952910,13500,13500,13500,13500,163
20240531,191200,298952910,13500,13500,13500,13500,0
20240531,191100,298952910,13500,13500,13500,13500,0
20240531,191000,298952910,13500,13500,13500,13500,0
20240531,190900,298952910,13500,13500,13500,13500,0
20240531,190800,298952910,13500,13500,13500,13500,0
20240531,190700,298952910,13500,13500,13500,13500,0
20240531,190600,298952910,13500,13500,13500,13500,0
20240531,190500,298952910,13500,13500,13500,13500,0
20240531,190400,298952910,13500,13500,13500,13500,0
20240531,190300,298952910,13500,13500,13500,13500,0
20240531,190200,298952910,13500,13500,13500,13500,0
20240531,190100,298952910,13500,13500,13500,13500,0
20240531,190000,298952910,13500,13500,13500,13500,0
20240531,185900,298952910,13500,13500,13500,13500,0
20240531,185800,298952910,13500,13500,13500,13500,0
20240531,185700,298952910,13500,13500,13500,13500,0
20240531,185600,298952910,13500,13500,13500,13500,0
20240531,185500,298952910,13500,13500,13500,13500,0
20240531,185400,298952910,13500,13500,13500,13500,0
20240531,185300,298952910,13500,13500,13500,13500,0
20240531,185200,298952910,13500,13500,13500,13500,0
20240531,185100,298952910,13500,13500,13500,13500,0
20240531,185000,298952910,13500,13500,13500,13500,0
20240531,184900,298952910,13500,13500,13500,13500,0
20240531,184800,298952910,13500,13500,13500,13500,0
20240531,184700,298952910,13500,13500,13500,13500,0
20240531,184600,298952910,13500,13500,13500,13500,0
20240531,184500,298952910,13500,13500,13500,13500,0
20240531,184400,298952910,13500,13500,13500,13500,0
20240531,184300,298952910,13500,13500,13500,13500,163
20240531,184200,298952910,13500,13500,13500,13500,0
20240531,184100,298952910,13500,13500,13500,13500,0
20240531,184000,298952910,13500,13500,13500,13500,0
20240531,183900,298952910,13500,13500,13500,13500,0
20240531,183800,298952910,13500,13500,13500,13500,0
20240531,183700,298952910,13500,13500,13500,13500,0
20240531,183600,298952910,13500,13500,13500,13500,0
20240531,183500,298952910,13500,13500,13500,13500,0
20240531,183400,298952910,13500,13500,13500,13500,0
20240531,183300,298952910,13500,13500,13500,13500,0
20240531,183200,298952910,13500,13500,13500,13500,0
20240531,183100,298952910,13500,13500,13500,13500,0
20240531,183000,298952910,13500,13500,13500,13500,0
20240531,182900,298952910,13500,13500,13500,13500,0
20240531,182800,298952910,13500,13500,13500,13500,0
20240531,182700,298952910,13500,13500,13500,13500,0
20240531,182600,298952910,13500,13500,13500,13500,0
20240531,182500,298952910,13500,13500,13500,13500,0
20240531,182400,298952910,13500,13500,13500,13500,0
20240531,182300,298952910,13500,13500,13500,13500,0
20240531,182200,298952910,13500,13500,13500,13500,0
20240531,182100,298952910,13500,13500,13500,13500,0
20240531,182000,298952910,13500,13500,13500,13500,0
20240531,181900,298952910,13500,13500,13500,13500,0
20240531,181800,298952910,13500,13500,13500,13500,0
20240531,181700,298952910,13500,13500,13500,13500,0
20240531,181600,298952910,13500,13500,13500,13500,0
20240531,181500,298952910,13500,13500,13500,13500,0
20240531,181400,298952910,13500,13500,13500,13500,0
20240531,181300,298952910,13500,13500,13500,13500,163
20240531,181200,298952910,13500,13500,13500,13500,0
20240531,181100,298952910,13500,13500,13500,13500,0
20240531,181000,298952910,13500,13500,13500,13500,0
20240531,180900,298952910,13500,13500,13500,13500,0
20240531,180800,298952910,13500,13500,13500,13500,0
20240531,180700,298952910,13500,13500,13500,13500,0
20240531,180600,298952910,13500,13500,13500,13500,0
20240531,180500,298952910,13500,13500,13500,13500,0
20240531,180400,298952910,13500,13500,13500,13500,0
20240531,180300,298952910,13500,13500,13500,13500,0
20240531,180200,298952910,13500,13500,13500,13500,0
20240531,180100,298952910,13500,13500,13500,13500,0
20240531,180000,298952910,13500,13500,13500,13500,0
20240531,175900,298952910,13500,13500,13500,13500,0
20240531,175800,298952910,13500,13500,13500,13500,0
20240531,175700,298952910,13500,13500,13500,13500,0
20240531,175600,298952910,13500,13500,13500,13500,0
20240531,175500,298952910,13500,13500,13500,13500,0
20240531,175400,298952910,13500,13500,13500,13500,0
20240531,175300,298952910,13500,13500,13500,13500,0
20240531,175200,298952910,13500,13500,13500,13500,0
20240531,175100,298952910,13500,13500,13500,13500,0
20240531,175000,298952910,13500,13500,13500,13500,0
20240531,174900,298952910,13500,13500,13500,13500,0
20240531,174800,298952910,13500,13500,13500,13500,0
20240531,174700,298952910,13500,13500,13500,13500,0
20240531,174600,298952910,13500,13500,13500,13500,0
20240531,174500,298952910,13500,13500,13500,13500,0
20240531,174400,298952910,13500,13500,13500,13500,0
20240531,174300,298952910,13500,13500,13500,13500,163
20240531,174200,298952910,13500,13500,13500,13500,0
20240531,174100,298952910,13500,13500,13500,13500,0
20240531,174000,298952910,13500,13500,13500,13500,0
20240531,173900,298952910,13500,13500,13500,13500,0
20240531,173800,298952910,13500,13500,13500,13500,0
20240531,173700,298952910,13500,13500,13500,13500,0
20240531,173600,298952910,13500,13500,13500,13500,0
20240531,173500,298952910,13500,13500,13500,13500,0
20240531,173400,298952910,13500,13500,13500,13500,0
20240531,173300,298952910,13500,13500,13500,13500,0
20240531,173200,298952910,13500,13500,13500,13500,0
20240531,173100,298952910,13500,13500,13500,13500,0
20240531,173000,298952910,13500,13500,13500,13500,0
20240531,172900,298952910,13500,13500,13500,13500,0
20240531,172800,298952910,13500,13500,13500,13500,0
20240531,172700,298952910,13500,13500,13500,13500,0
20240531,172600,298952910,13500,13500,13500,13500,0
20240531,172500,298952910,13500,13500,13500,13500,0
20240531,172400,298952910,13500,13500,13500,13500,0
20240531,172300,298952910,13500,13500,13500,13500,0
20240531,172200,298952910,13500,13500,13500,13500,0
20240531,172100,298952910,13500,13500,13500,13500,0
20240531,172000,298952910,13500,13500,13500,13500,0
20240531,171900,298952910,13500,13500,13500,13500,0
20240531,171800,298952910,13500,13500,13500,13500,0
20240531,171700,298952910,13500,13500,13500,13500,0
20240531,171600,298952910,13500,13500,13500,13500,0
20240531,171500,298952910,13500,13500,13500,13500,0
20240531,171400,298952910,13500,13500,13500,13500,0
20240531,171300,298952910,13500,13500,13500,13500,163
20240531,171200,298952910,13500,13500,13500,13500,0
20240531,171100,298952910,13500,13500,13500,13500,0
20240531,171000,298952910,13500,13500,13500,13500,0
20240531,170900,298952910,13500,13500,13500,13500,0
20240531,170800,298952910,13500,13500,13500,13500,0
20240531,170700,298952910,13500,13500,13500,13500,0
20240531,170600,298952910,13500,13500,13500,13500,0
20240531,170500,298952910,13500,13500,13500,13500,0
20240531,170400,298952910,13500,13500,13500,13500,0
20240531,170300,298952910,13500,13500,13500,13500,0
20240531,170200,298952910,13500,13500,13500,13500,0
20240531,170100,298952910,13500,13500,13500,13500,0
20240531,170000,298952910,13500,13500,13500,13500,0
20240531,165900,298952910,13500,13500,13500,13500,0
20240531,165800,298952910,13500,13500,13500,13500,0
20240531,165700,298952910,13500,13500,13500,13500,0
20240531,165600,298952910,13500,13500,13500,13500,0
20240531,165500,298952910,13500,13500,13500,13500,0
20240531,165400,298952910,13500,13500,13500,13500,0
20240531,165300,298952910,13500,13500,13500,13500,0
20240531,165200,298952910,13500,13500,13500,13500,0
20240531,165100,298952910,13500,13500,13500,13500,0
20240531,165000,298952910,13500,13500,13500,13500,0
20240531,164900,298952910,13500,13500,13500,13500,0
20240531,164800,298952910,13500,13500,13500,13500,0
20240531,164700,298952910,13500,13500,13500,13500,0
20240531,164600,298952910,13500,13500,13500,13500,0
20240531,164500,298952910,13500,13500,13500,13500,0
20240531,164400,298952910,13500,13500,13500,13500,0
20240531,164300,298952910,13500,13500,13500,13500,163
20240531,164200,298952910,13500,13500,13500,13500,0
20240531,164100,298952910,13500,13500,13500,13500,0
20240531,164000,298952910,13500,13500,13500,13500,0
20240531,163900,298952910,13500,13500,13500,13500,0
20240531,163800,298952910,13500,13500,13500,13500,0
20240531,163700,298952910,13500,13500,13500,13500,0
20240531,163600,298952910,13500,13500,13500,13500,0
20240531,163500,298952910,13500,13500,13500,13500,0
20240531,163400,298952910,13500,13500,13500,13500,0
20240531,163300,298952910,13500,13500,13500,13500,0
20240531,163200,298952910,13500,13500,13500,13500,0
20240531,163100,298952910,13500,13500,13500,13500,0
20240531,163000,298952910,13500,13500,13500,13500,0
20240531,162900,298952910,13500,13500,13500,13500,0
20240531,162800,298952910,13500,13500,13500,13500,0
20240531,162700,298952910,13500,13500,13500,13500,0
20240531,162600,298952910,13500,13500,13500,13500,0
20240531,162500,298952910,13500,13500,13500,13500,0
20240531,162400,298952910,13500,13500,13500,13500,0
20240531,162300,298952910,13500,13500,13500,13500,0
20240531,162200,298952910,13500,13500,13500,13500,0
20240531,162100,298952910,13500,13500,13500,13500,0
20240531,162000,298952910,13500,13500,13500,13500,0
20240531,161900,298952910,13500,13500,13500,13500,0
20240531,161800,298952910,13500,13500,13500,13500,0
20240531,161700,298952910,13500,13500,13500,13500,0
20240531,161600,298952910,13500,13500,13500,13500,0
20240531,161500,298952910,13500,13500,13500,13500,0
20240531,161400,298952910,13500,13500,13500,13500,0
20240531,161300,298952910,13500,13500,13500,13500,163
20240531,161200,298952910,13500,13500,13500,13500,0
20240531,161100,298952910,13500,13500,13500,13500,0
20240531,161000,298952910,13500,13500,13500,13500,0
20240531,160900,298952910,13500,13500,13500,13500,0
20240531,160800,298952910,13500,13500,13500,13500,0
20240531,160700,298952910,13500,13500,13500,13500,0
20240531,160600,298952910,13500,13500,13500,13500,0
20240531,160500,298952910,13500,13500,13500,13500,0
20240531,160400,298952910,13500,13500,13500,13500,0
20240531,160300,298952910,13500,13500,13500,13500,0
20240531,160200,298952910,13500,13500,13500,13500,0
20240531,160100,298952910,13500,13500,13500,13500,0
20240531,160000,298952910,13500,13500,13500,13500,0
20240531,155900,298952910,13500,13500,13500,13500,0
20240531,155800,298952910,13500,13500,13500,13500,0
20240531,155700,298952910,13500,13500,13500,13500,0
20240531,155600,298952910,13500,13500,13500,13500,0
20240531,155500,298952910,13500,13500,13500,13500,0
20240531,155400,298952910,13500,13500,13500,13500,0
20240531,155300,298952910,13500,13500,13500,13500,0
20240531,155200,298952910,13500,13500,13500,13500,0
20240531,155100,298952910,13500,13500,13500,13500,0
20240531,155000,298952910,13500,13500,13500,13500,0
20240531,154900,298952910,13500,13500,13500,13500,0
20240531,154800,298952910,13500,13500,13500,13500,0
20240531,154700,298952910,13500,13500,13500,13500,0
20240531,154600,298952910,13500,13500,13500,13500,0
20240531,154500,298952910,13500,13500,13500,13500,0
20240531,154400,298952910,13500,13500,13500,13500,0
20240531,154300,298952910,13500,13500,13500,13500,163
20240531,154200,298952910,13500,13500,13500,13500,0
20240531,154100,298952910,13500,13500,13500,13500,0
20240531,154000,298952910,13500,13500,13500,13500,0
20240531,153900,298952910,13500,13500,13500,13500,0
20240531,153800,298952910,13500,13500,13500,13500,0
20240531,153700,298952910,13500,13500,13500,13500,0
20240531,153600,298952910,13500,13500,13500,13500,0
20240531,153500,298952910,13500,13500,13500,13500,0
20240531,153400,298952910,13500,13500,13500,13500,0
20240531,153300,298952910,13500,13500,13500,13500,0
20240531,153200,298952910,13500,13500,13500,13500,0
20240531,153100,298952910,13500,13500,13500,13500,0
20240531,153000,298952910,13500,13500,13500,13500,163
20240531,152900,296752410,13500,13500,13500,13500,0
20240531,152800,296752410,13500,13500,13500,13500,0
20240531,152700,296752410,13500,13500,13500,13500,0
20240531,152600,296752410,13500,13500,13500,13500,0
20240531,152500,296752410,13500,13500,13500,13500,0
20240531,152400,296752410,13500,13500,13500,13500,0
20240531,152300,296752410,13500,13500,13500,13500,0
20240531,152200,296752410,13500,13500,13500,13500,0
20240531,152100,296752410,13500,13500,13500,13500,0
20240531,152000,296752410,13500,13500,13500,13500,0
20240531,151900,296752410,13500,13490,13500,13460,98
20240531,151800,295430230,13500,13470,13500,13470,205
20240531,151700,292666480,13470,13490,13500,13470,408
20240531,151600,287162450,13490,13470,13490,13470,199
20240531,151500,284481250,13470,13500,13500,13470,385
20240531,151400,279288580,13500,13490,13500,13480,206
20240531,151300,276509070,13490,13490,13500,13490,377
20240531,151200,271422930,13490,13470,13490,13470,502
20240531,151100,264653190,13460,13460,13460,13460,14
20240531,151000,264464750,13460,13490,13490,13460,290
20240531,150900,260559530,13490,13490,13490,13490,247
20240531,150800,257227500,13490,13460,13490,13460,327
20240531,150700,252824110,13460,13460,13460,13460,267
20240531,150600,249230290,13460,13470,13470,13460,231
20240531,150500,246120020,13470,13470,13480,13460,368
20240531,150400,241163410,13490,13490,13490,13490,339
20240531,150300,236590300,13490,13490,13490,13460,232
20240531,150200,233463650,13490,13480,13490,13480,272
20240531,150100,229795380,13480,13480,13480,13460,292
20240531,150000,225859400,13480,13500,13500,13480,282
20240531,145900,222057440,13500,13500,13500,13430,386
20240531,145800,216847850,13500,13480,13500,13480,295
20240531,145700,212865550,13480,13500,13500,13460,392
20240531,145600,207577660,13500,13470,13500,13470,346
20240531,145500,202908190,13460,13480,13480,13420,94
20240531,145400,201642330,13480,13400,13480,13400,263
20240531,145300,198106690,13400,13400,13400,13400,475
20240531,145200,191741690,13400,13380,13400,13370,3146
20240531,145100,149618010,13380,13370,13380,13370,404
20240531,145000,144212540,13370,13370,13380,13310,768
20240531,144900,133946340,13370,13350,13370,13350,166
20240531,144800,131727740,13350,13320,13350,13320,104
20240531,144700,130341450,13320,13310,13320,13310,227
20240531,144600,127319790,13310,13290,13310,13290,1538
20240531,144500,106861660,13290,13290,13290,13290,234
20240531,144400,103751800,13290,13290,13290,13290,135
20240531,144300,101957650,13290,13290,13290,13290,0
20240531,144200,101957650,13290,13290,13290,13290,1
20240531,144100,101944360,13280,13280,13280,13280,0
20240531,144000,101944360,13280,13280,13280,13280,0
20240531,143900,101944360,13280,13280,13280,13280,0
20240531,143800,101944360,13280,13280,13280,13280,0
20240531,143700,101944360,13280,13280,13280,13280,0
20240531,143600,101944360,13280,13280,13280,13280,0
20240531,143500,101944360,13280,13280,13280,13280,83
20240531,143400,100842120,13280,13280,13280,13280,0
20240531,143300,100842120,13280,13280,13280,13280,70
20240531,143200,99912520,13280,13280,13280,13280,251
20240531,143100,96579240,13290,13290,13290,13290,0
20240531,143000,96579240,13290,13290,13290,13290,1
20240531,142900,96565950,13280,13280,13280,13280,0
20240531,142800,96565950,13280,13280,13280,13280,76
20240531,142700,95556670,13280,13280,13280,13270,904
20240531,142600,83558500,13290,13290,13290,13290,0
20240531,142500,83558500,13290,13290,13290,13290,0
20240531,142400,83558500,13290,13290,13290,13290,0
20240531,142300,83558500,13290,13290,13290,13290,0
20240531,142200,83558500,13290,13280,13290,13280,2
20240531,142100,83531930,13280,13280,13280,13280,32
20240531,142000,83106970,13290,13290,13290,13290,0
20240531,141900,83106970,13290,13290,13290,13290,0
20240531,141800,83106970,13290,13290,13290,13290,0
20240531,141700,83106970,13290,13290,13290,13290,0
20240531,141600,83106970,13290,13290,13290,13290,0
20240531,141500,83106970,13290,13290,13290,13290,5
20240531,141400,83040520,13290,13290,13290,13290,0
20240531,141300,83040520,13290,13290,13290,13290,2
20240531,141200,83013940,13290,13290,13290,13290,0
20240531,141100,83013940,13290,13280,13290,13280,43
20240531,141000,82442890,13280,13280,13280,13280,0
20240531,140900,82442890,13280,13280,13280,13280,0
20240531,140800,82442890,13280,13280,13280,13280,85
20240531,140700,81314090,13280,13280,13280,13280,300
20240531,140600,77330090,13290,13290,13290,13290,0
20240531,140500,77330090,13290,13290,13290,13290,0
20240531,140400,77330090,13290,13290,13290,13290,0
20240531,140300,77330090,13290,13260,13290,13260,106
20240531,140200,75922400,13280,13280,13280,13280,0
20240531,140100,75922400,13280,13280,13280,13280,0
20240531,140000,75922400,13280,13280,13280,13280,0
20240531,135900,75922400,13280,13280,13280,13280,0
20240531,135800,75922400,13280,13280,13280,13280,0
20240531,135700,75922400,13280,13280,13280,13280,0
20240531,135600,75922400,13280,13250,13280,13250,48
20240531,135500,75286070,13250,13250,13250,13250,0
20240531,135400,75286070,13250,13250,13250,13250,0
20240531,135300,75286070,13250,13250,13250,13250,0
20240531,135200,75286070,13250,13250,13250,13250,0
20240531,135100,75286070,13250,13250,13250,13250,0
20240531,135000,75286070,13250,13250,13250,13250,0
20240531,134900,75286070,13250,13250,13250,13250,0
20240531,134800,75286070,13250,13250,13250,13250,0
20240531,134700,75286070,13250,13250,13250,13250,0
20240531,134600,75286070,13250,13250,13250,13250,0
20240531,134500,75286070,13250,13250,13250,13250,0
20240531,134400,75286070,13250,13250,13250,13250,95
20240531,134300,74027320,13250,13250,13250,13250,1
20240531,134200,74014070,13240,13240,13240,13240,0
20240531,134100,74014070,13240,13240,13240,13240,0
20240531,134000,74014070,13240,13240,13240,13240,107
20240531,133900,72597390,13240,13240,13240,13240,0
20240531,133800,72597390,13240,13230,13240,13230,300
20240531,133700,68628300,13210,13220,13220,13210,323
20240531,133600,64360960,13220,13230,13230,13220,34
20240531,133500,63911150,13230,13230,13230,13230,0
20240531,133400,63911150,13230,13230,13230,13230,33
20240531,133300,63474560,13230,13230,13230,13230,0
20240531,133200,63474560,13230,13230,13230,13230,0
20240531,133100,63474560,13230,13230,13230,13230,0
20240531,133000,63474560,13230,13230,13230,13230,0
20240531,132900,63474560,13230,13230,13230,13230,0
20240531,132800,63474560,13230,13230,13230,13230,0
20240531,132700,63474560,13230,13230,13230,13230,5
20240531,132600,63408410,13240,13240,13240,13240,0
20240531,132500,63408410,13240,13240,13240,13240,0
20240531,132400,63408410,13240,13240,13240,13240,0
20240531,132300,63408410,13240,13240,13240,13240,0
20240531,132200,63408410,13240,13240,13240,13240,0
20240531,132100,63408410,13240,13240,13240,13240,0
20240531,132000,63408410,13240,13240,13240,13240,0
20240531,131900,63408410,13240,13240,13240,13240,0
20240531,131800,63408410,13240,13240,13240,13240,0
20240531,131700,63408410,13240,13240,13240,13240,0
20240531,131600,63408410,13240,13240,13240,13240,0
20240531,131500,63408410,13240,13240,13240,13240,0
20240531,131400,63408410,13240,13260,13260,13240,77
20240531,131300,62388910,13240,13220,13280,13210,201
20240531,131200,59730280,13210,13210,13210,13210,0
20240531,131100,59730280,13210,13210,13210,13210,0
20240531,131000,59730280,13210,13210,13210,13210,0
20240531,130900,59730280,13210,13210,13210,13210,0
20240531,130800,59730280,13210,13210,13210,13210,0
20240531,130700,59730280,13210,13210,13210,13210,0
20240531,130600,59730280,13210,13210,13210,13210,59
20240531,130500,58950890,13210,13210,13210,13210,70
20240531,130400,58026190,13210,13210,13210,13210,0
20240531,130300,58026190,13210,13210,13210,13210,0
20240531,130200,58026190,13210,13210,13210,13210,0
20240531,130100,58026190,13210,13210,13210,13210,0
20240531,130000,58026190,13210,13210,13210,13210,0
20240531,125900,58026190,13210,13210,13210,13210,0
20240531,125800,58026190,13210,13210,13210,13210,0
20240531,125700,58026190,13210,13210,13210,13210,0
20240531,125600,58026190,13210,13210,13210,13210,0
20240531,125500,58026190,13210,13210,13210,13210,0
20240531,125400,58026190,13210,13210,13210,13210,0
20240531,125300,58026190,13210,13210,13210,13210,0
20240531,125200,58026190,13210,13210,13210,13210,0
20240531,125100,58026190,13210,13210,13210,13210,0
20240531,125000,58026190,13210,13210,13210,13210,58
20240531,124900,57260010,13220,13220,13220,13220,0
20240531,124800,57260010,13220,13220,13220,13220,0
20240531,124700,57260010,13220,13220,13220,13220,0
20240531,124600,57260010,13220,13220,13220,13220,0
20240531,124500,57260010,13220,13220,13220,13220,0
20240531,124400,57260010,13220,13220,13220,13220,0
20240531,124300,57260010,13220,13220,13220,13220,0
20240531,124200,57260010,13220,13220,13220,13220,0
20240531,124100,57260010,13220,13220,13220,13220,0
20240531,124000,57260010,13220,13220,13220,13220,0
20240531,123900,57260010,13220,13220,13220,13220,0
20240531,123800,57260010,13220,13220,13220,13220,0
20240531,123700,57260010,13220,13220,13220,13220,1
20240531,123600,57246790,13200,13200,13200,13200,53
20240531,123500,56547190,13220,13220,13220,13220,1
20240531,123400,56533970,13200,13210,13210,13200,330
20240531,123300,52176950,13220,13220,13220,13220,40
20240531,123200,51648150,13220,13220,13220,13220,0
20240531,123100,51648150,13220,13220,13220,13220,0
20240531,123000,51648150,13220,13220,13220,13220,0
20240531,122900,51648150,13220,13220,13220,13220,0
20240531,122800,51648150,13220,13220,13220,13220,0
20240531,122700,51648150,13220,13220,13220,13220,0
20240531,122600,51648150,13220,13220,13220,13220,0
20240531,122500,51648150,13220,13220,13220,13220,3
20240531,122400,51608490,13240,13240,13240,13240,0
20240531,122300,51608490,13240,13240,13240,13240,0
20240531,122200,51608490,13240,13230,13240,13230,3
20240531,122100,51568790,13240,13240,13240,13240,0
20240531,122000,51568790,13240,13240,13240,13240,0
20240531,121900,51568790,13240,13240,13240,13240,0
20240531,121800,51568790,13240,13230,13240,13230,4
20240531,121700,51515840,13240,13240,13240,13240,0
20240531,121600,51515840,13240,13240,13240,13240,0
20240531,121500,51515840,13240,13240,13240,13240,0
20240531,121400,51515840,13240,13240,13240,13240,0
20240531,121300,51515840,13240,13250,13250,13240,64
20240531,121200,50667980,13290,13290,13290,13290,0
20240531,121100,50667980,13290,13290,13290,13290,0
20240531,121000,50667980,13290,13290,13290,13290,0
20240531,120900,50667980,13290,13290,13290,13290,0
20240531,120800,50667980,13290,13290,13290,13290,0
20240531,120700,50667980,13290,13290,13290,13290,0
20240531,120600,50667980,13290,13290,13290,13290,0
20240531,120500,50667980,13290,13280,13290,13280,3
20240531,120400,50628130,13290,13230,13290,13230,36
20240531,120300,50151040,13250,13250,13250,13250,0
20240531,120200,50151040,13250,13200,13250,13200,50
20240531,120100,49490910,13250,13250,13250,13250,0
20240531,120000,49490910,13250,13230,13250,13230,2
20240531,115900,49464430,13250,13200,13250,13200,76
20240531,115800,48458680,13210,13210,13210,13210,0
20240531,115700,48458680,13210,13210,13210,13210,0
20240531,115600,48458680,13210,13210,13210,13210,0
20240531,115500,48458680,13210,13210,13210,13210,0
20240531,115400,48458680,13210,13210,13210,13210,0
20240531,115300,48458680,13210,13210,13210,13210,0
20240531,115200,48458680,13210,13210,13210,13210,0
20240531,115100,48458680,13210,13210,13210,13210,0
20240531,115000,48458680,13210,13210,13210,13210,42
20240531,114900,47903860,13210,13210,13210,13210,0
20240531,114800,47903860,13210,13200,13210,13200,4
20240531,114700,47851040,13210,13210,13210,13210,0
20240531,114600,47851040,13210,13210,13210,13210,0
20240531,114500,47851040,13210,13210,13210,13210,0
20240531,114400,47851040,13210,13210,13210,13210,221
20240531,114300,44931630,13210,13210,13210,13210,0
20240531,114200,44931630,13210,13210,13210,13210,0
20240531,114100,44931630,13210,13210,13210,13210,0
20240531,114000,44931630,13210,13210,13210,13210,0
20240531,113900,44931630,13210,13210,13210,13210,0
20240531,113800,44931630,13210,13210,13210,13210,0
20240531,113700,44931630,13210,13210,13210,13210,0
20240531,113600,44931630,13210,13210,13210,13210,2
20240531,113500,44905210,13200,13200,13200,13200,0
20240531,113400,44905210,13200,13200,13200,13200,2
20240531,113300,44878810,13210,13210,13210,13210,0
20240531,113200,44878810,13210,13210,13210,13210,0
20240531,113100,44878810,13210,13210,13210,13210,0
20240531,113000,44878810,13210,13210,13210,13210,0
20240531,112900,44878810,13210,13210,13210,13210,0
20240531,112800,44878810,13210,13210,13210,13210,1
20240531,112700,44865600,13200,13200,13200,13200,0
20240531,112600,44865600,13200,13190,13200,13190,107
20240531,112500,43453210,13200,13200,13200,13200,0
20240531,112400,43453210,13200,13200,13200,13200,0
20240531,112300,43453210,13200,13200,13200,13200,155
20240531,112200,41407210,13200,13210,13210,13200,66
20240531,112100,40536000,13200,13200,13200,13200,0
20240531,112000,40536000,13200,13200,13200,13200,5
20240531,111900,40470000,13200,13200,13200,13200,0
20240531,111800,40470000,13200,13200,13200,13200,0
20240531,111700,40470000,13200,13200,13200,13200,96
20240531,111600,39202800,13210,13210,13210,13210,3
20240531,111500,39163170,13200,13200,13200,13200,1
20240531,111400,39149970,13190,13190,13190,13190,59
20240531,111300,38371760,13190,13190,13190,13190,1
20240531,111200,38358570,13150,13150,13170,13150,15
20240531,111100,38161180,13170,13150,13170,13150,92
20240531,111000,36950170,13150,13150,13150,13150,11
20240531,110900,36805520,13160,13160,13160,13160,20
20240531,110800,36542320,13170,13170,13170,13170,1
20240531,110700,36529150,13150,13150,13150,13130,166
20240531,110600,34346810,13150,13150,13150,13150,0
20240531,110500,34346810,13150,13180,13180,13150,222
20240531,110400,31426730,13190,13190,13190,13190,0
20240531,110300,31426730,13190,13190,13190,13190,0
20240531,110200,31426730,13190,13190,13190,13190,1
20240531,110100,31413540,13150,13150,13160,13150,5
20240531,110000,31347770,13160,13150,13160,13150,104
20240531,105900,29980140,13120,13180,13180,13120,279
20240531,105800,26317110,13190,13190,13190,13190,0
20240531,105700,26317110,13190,13190,13190,13190,0
20240531,105600,26317110,13190,13190,13190,13190,0
20240531,105500,26317110,13190,13190,13190,13190,1
20240531,105400,26303920,13160,13190,13190,13160,2
20240531,105300,26277570,13160,13160,13160,13160,0
20240531,105200,26277570,13160,13160,13160,13160,0
20240531,105100,26277570,13160,13160,13160,13160,0
20240531,105000,26277570,13160,13160,13160,13160,0
20240531,104900,26277570,13160,13160,13160,13160,1
20240531,104800,26264410,13180,13180,13180,13180,1
20240531,104700,26251230,13160,13160,13160,13160,0
20240531,104600,26251230,13160,13160,13180,13160,5
20240531,104500,26185390,13180,13160,13180,13160,12
20240531,104400,26027350,13180,13160,13180,13160,8
20240531,104300,25921990,13130,13140,13140,13130,101
20240531,104200,24595760,13150,13160,13160,13150,120
20240531,104100,23016580,13160,13140,13160,13140,40
20240531,104000,22490720,13140,13170,13170,13140,150
20240531,103900,20519590,13190,13190,13190,13190,0
20240531,103800,20519590,13190,13190,13190,13180,7
20240531,103700,20427270,13150,13150,13150,13150,0
20240531,103600,20427270,13150,13150,13150,13150,0
20240531,103500,20427270,13150,13150,13150,13150,0
20240531,103400,20427270,13150,13150,13150,13150,3
20240531,103300,20387820,13200,13200,13200,13200,0
20240531,103200,20387820,13200,13200,13200,13200,1
20240531,103100,20374620,13200,13200,13200,13200,0
20240531,103000,20374620,13200,13150,13200,13150,2
20240531,102900,20348270,13200,13200,13200,13200,1
20240531,102800,20335070,13200,13200,13200,13200,0
20240531,102700,20335070,13200,13200,13200,13200,1
20240531,102600,20321870,13200,13200,13200,13200,1
20240531,102500,20308670,13170,13170,13170,13170,0
20240531,102400,20308670,13170,13210,13210,13160,11
20240531,102300,20163770,13210,13210,13210,13210,0
20240531,102200,20163770,13210,13210,13210,13210,0
20240531,102100,20163770,13210,13210,13210,13210,0
20240531,102000,20163770,13210,13200,13210,13200,70
20240531,101900,19239510,13200,13200,13200,13200,0
20240531,101800,19239510,13200,13200,13200,13200,0
20240531,101700,19239510,13200,13200,13200,13200,0
20240531,101600,19239510,13200,13200,13200,13200,0
20240531,101500,19239510,13200,13200,13200,13200,1
20240531,101400,19226310,13190,13140,13190,13140,120
20240531,101300,17645900,13140,13140,13140,13140,0
20240531,101200,17645900,13140,13120,13140,13120,2
20240531,101100,17619640,13120,13120,13120,13120,0
20240531,101000,17619640,13120,13120,13120,13120,0
20240531,100900,17619640,13120,13120,13120,13120,40
20240531,100800,17094840,13120,13120,13120,13120,0
20240531,100700,17094840,13120,13120,13120,13120,0
20240531,100600,17094840,13120,13110,13120,13110,76
20240531,100500,16097810,13110,13110,13110,13110,82
20240531,100400,15022790,13110,13110,13110,13110,1
20240531,100300,15009680,13110,13110,13110,13110,3
20240531,100200,14970350,13110,13110,13110,13110,1
20240531,100100,14957240,13100,13100,13100,13100,0
20240531,100000,14957240,13100,13100,13100,13100,0
20240531,095900,14957240,13100,13100,13100,13100,0
20240531,095800,14957240,13100,13100,13100,13100,100
20240531,095700,13647240,13100,13110,13110,13100,19
20240531,095600,13398300,13110,13110,13110,13110,0
20240531,095500,13398300,13110,13110,13110,13110,0
20240531,095400,13398300,13110,13110,13110,13110,170
20240531,095300,11169600,13110,13110,13110,13110,5
20240531,095200,11104050,13110,13110,13110,13110,3
20240531,095100,11064720,13110,13110,13110,13110,0
20240531,095000,11064720,13110,13110,13110,13110,0
20240531,094900,11064720,13110,13110,13110,13110,0
20240531,094800,11064720,13110,13110,13110,13110,1
20240531,094700,11051610,13100,13100,13100,13100,0
20240531,094600,11051610,13100,13100,13100,13100,10
20240531,094500,10920610,13100,13100,13100,13100,0
20240531,094400,10920610,13100,13130,13130,13100,55
20240531,094300,10199980,13150,13150,13150,13150,94
20240531,094200,8963880,13150,13150,13150,13150,0
20240531,094100,8963880,13150,13150,13150,13150,0
20240531,094000,8963880,13150,13150,13150,13150,0
20240531,093900,8963880,13150,13150,13150,13150,0
20240531,093800,8963880,13150,13150,13150,13150,0
20240531,093700,8963880,13150,13150,13150,13150,0
20240531,093600,8963880,13150,13150,13150,13150,13
20240531,093500,8792930,13160,13160,13160,13160,1
20240531,093400,8779770,13160,13160,13160,13160,10
20240531,093300,8648170,13170,13170,13170,13170,0
20240531,093200,8648170,13170,13180,13180,13170,104
20240531,093100,7278460,13180,13190,13190,13180,159
20240531,093000,5181350,13190,13190,13190,13190,0
20240531,092900,5181350,13190,13190,13190,13190,0
20240531,092800,5181350,13190,13190,13190,13190,0
20240531,092700,5181350,13190,13220,13220,13190,4
20240531,092600,5128560,13240,13240,13260,13220,156
20240531,092500,3063120,13250,13250,13250,13250,0
20240531,092400,3063120,13250,13250,13250,13250,0
20240531,092300,3063120,13250,13250,13250,13250,1
20240531,092200,3049870,13250,13250,13250,13250,0
20240531,092100,3049870,13250,13250,13250,13250,0
20240531,092000,3049870,13250,13250,13250,13250,4
20240531,091900,2996870,13250,13250,13250,13250,0
20240531,091800,2996870,13250,13250,13250,13250,0
20240531,091700,2996870,13250,13250,13250,13250,0
20240531,091600,2996870,13250,13250,13250,13250,0
20240531,091500,2996870,13250,13250,13250,13250,0
20240531,091400,2996870,13250,13250,13250,13250,0
20240531,091300,2996870,13250,13250,13250,13250,0
20240531,091200,2996870,13250,13250,13250,13250,0
20240531,091100,2996870,13250,13250,13250,13250,0
20240531,091000,2996870,13250,13250,13250,13250,2
20240531,090900,2970370,13200,13200,13200,13200,0
20240531,090800,2970370,13200,13200,13200,13200,0
20240531,090700,2970370,13200,13200,13200,13200,0
20240531,090600,2970370,13200,13200,13200,13200,4
20240531,090500,2917570,13190,13210,13210,13190,197
20240531,090400,318440,13200,13200,13200,13200,0
20240531,090300,318440,13200,13200,13200,13200,0
20240531,090200,318440,13200,13200,13200,13200,0
20240531,090100,318440,13200,13200,13200,13200,0
20240531,090000,318440,13200,13370,13370,13190,24