KissMeData/222110/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,204700,51845510,6000,6000,6000,6000,133
20240531,204600,51845510,6000,6000,6000,6000,0
20240531,204500,51845510,6000,6000,6000,6000,0
20240531,204400,51845510,6000,6000,6000,6000,0
20240531,204300,51845510,6000,6000,6000,6000,0
20240531,204200,51845510,6000,6000,6000,6000,0
20240531,204100,51845510,6000,6000,6000,6000,0
20240531,204000,51845510,6000,6000,6000,6000,0
20240531,203900,51845510,6000,6000,6000,6000,0
20240531,203800,51845510,6000,6000,6000,6000,0
20240531,203700,51845510,6000,6000,6000,6000,0
20240531,203600,51845510,6000,6000,6000,6000,0
20240531,203500,51845510,6000,6000,6000,6000,0
20240531,203400,51845510,6000,6000,6000,6000,0
20240531,203300,51845510,6000,6000,6000,6000,0
20240531,203200,51845510,6000,6000,6000,6000,0
20240531,203100,51845510,6000,6000,6000,6000,0
20240531,203000,51845510,6000,6000,6000,6000,0
20240531,202900,51845510,6000,6000,6000,6000,0
20240531,202800,51845510,6000,6000,6000,6000,0
20240531,202700,51845510,6000,6000,6000,6000,0
20240531,202600,51845510,6000,6000,6000,6000,0
20240531,202500,51845510,6000,6000,6000,6000,0
20240531,202400,51845510,6000,6000,6000,6000,0
20240531,202300,51845510,6000,6000,6000,6000,0
20240531,202200,51845510,6000,6000,6000,6000,0
20240531,202100,51845510,6000,6000,6000,6000,0
20240531,202000,51845510,6000,6000,6000,6000,0
20240531,201900,51845510,6000,6000,6000,6000,0
20240531,201800,51845510,6000,6000,6000,6000,0
20240531,201700,51845510,6000,6000,6000,6000,133
20240531,201600,51845510,6000,6000,6000,6000,0
20240531,201500,51845510,6000,6000,6000,6000,0
20240531,201400,51845510,6000,6000,6000,6000,0
20240531,201300,51845510,6000,6000,6000,6000,0
20240531,201200,51845510,6000,6000,6000,6000,0
20240531,201100,51845510,6000,6000,6000,6000,0
20240531,201000,51845510,6000,6000,6000,6000,0
20240531,200900,51845510,6000,6000,6000,6000,0
20240531,200800,51845510,6000,6000,6000,6000,0
20240531,200700,51845510,6000,6000,6000,6000,0
20240531,200600,51845510,6000,6000,6000,6000,0
20240531,200500,51845510,6000,6000,6000,6000,0
20240531,200400,51845510,6000,6000,6000,6000,0
20240531,200300,51845510,6000,6000,6000,6000,0
20240531,200200,51845510,6000,6000,6000,6000,0
20240531,200100,51845510,6000,6000,6000,6000,0
20240531,200000,51845510,6000,6000,6000,6000,0
20240531,195900,51845510,6000,6000,6000,6000,0
20240531,195800,51845510,6000,6000,6000,6000,0
20240531,195700,51845510,6000,6000,6000,6000,0
20240531,195600,51845510,6000,6000,6000,6000,0
20240531,195500,51845510,6000,6000,6000,6000,0
20240531,195400,51845510,6000,6000,6000,6000,0
20240531,195300,51845510,6000,6000,6000,6000,0
20240531,195200,51845510,6000,6000,6000,6000,0
20240531,195100,51845510,6000,6000,6000,6000,0
20240531,195000,51845510,6000,6000,6000,6000,0
20240531,194900,51845510,6000,6000,6000,6000,0
20240531,194800,51845510,6000,6000,6000,6000,0
20240531,194700,51845510,6000,6000,6000,6000,133
20240531,194600,51845510,6000,6000,6000,6000,0
20240531,194500,51845510,6000,6000,6000,6000,0
20240531,194400,51845510,6000,6000,6000,6000,0
20240531,194300,51845510,6000,6000,6000,6000,0
20240531,194200,51845510,6000,6000,6000,6000,0
20240531,194100,51845510,6000,6000,6000,6000,0
20240531,194000,51845510,6000,6000,6000,6000,0
20240531,193900,51845510,6000,6000,6000,6000,0
20240531,193800,51845510,6000,6000,6000,6000,0
20240531,193700,51845510,6000,6000,6000,6000,0
20240531,193600,51845510,6000,6000,6000,6000,0
20240531,193500,51845510,6000,6000,6000,6000,0
20240531,193400,51845510,6000,6000,6000,6000,0
20240531,193300,51845510,6000,6000,6000,6000,0
20240531,193200,51845510,6000,6000,6000,6000,0
20240531,193100,51845510,6000,6000,6000,6000,0
20240531,193000,51845510,6000,6000,6000,6000,0
20240531,192900,51845510,6000,6000,6000,6000,0
20240531,192800,51845510,6000,6000,6000,6000,0
20240531,192700,51845510,6000,6000,6000,6000,0
20240531,192600,51845510,6000,6000,6000,6000,0
20240531,192500,51845510,6000,6000,6000,6000,0
20240531,192400,51845510,6000,6000,6000,6000,0
20240531,192300,51845510,6000,6000,6000,6000,0
20240531,192200,51845510,6000,6000,6000,6000,0
20240531,192100,51845510,6000,6000,6000,6000,0
20240531,192000,51845510,6000,6000,6000,6000,0
20240531,191900,51845510,6000,6000,6000,6000,0
20240531,191800,51845510,6000,6000,6000,6000,0
20240531,191700,51845510,6000,6000,6000,6000,133
20240531,191600,51845510,6000,6000,6000,6000,0
20240531,191500,51845510,6000,6000,6000,6000,0
20240531,191400,51845510,6000,6000,6000,6000,0
20240531,191300,51845510,6000,6000,6000,6000,0
20240531,191200,51845510,6000,6000,6000,6000,0
20240531,191100,51845510,6000,6000,6000,6000,0
20240531,191000,51845510,6000,6000,6000,6000,0
20240531,190900,51845510,6000,6000,6000,6000,0
20240531,190800,51845510,6000,6000,6000,6000,0
20240531,190700,51845510,6000,6000,6000,6000,0
20240531,190600,51845510,6000,6000,6000,6000,0
20240531,190500,51845510,6000,6000,6000,6000,0
20240531,190400,51845510,6000,6000,6000,6000,0
20240531,190300,51845510,6000,6000,6000,6000,0
20240531,190200,51845510,6000,6000,6000,6000,0
20240531,190100,51845510,6000,6000,6000,6000,0
20240531,190000,51845510,6000,6000,6000,6000,0
20240531,185900,51845510,6000,6000,6000,6000,0
20240531,185800,51845510,6000,6000,6000,6000,0
20240531,185700,51845510,6000,6000,6000,6000,0
20240531,185600,51845510,6000,6000,6000,6000,0
20240531,185500,51845510,6000,6000,6000,6000,0
20240531,185400,51845510,6000,6000,6000,6000,0
20240531,185300,51845510,6000,6000,6000,6000,0
20240531,185200,51845510,6000,6000,6000,6000,0
20240531,185100,51845510,6000,6000,6000,6000,0
20240531,185000,51845510,6000,6000,6000,6000,0
20240531,184900,51845510,6000,6000,6000,6000,0
20240531,184800,51845510,6000,6000,6000,6000,0
20240531,184700,51845510,6000,6000,6000,6000,133
20240531,184600,51845510,6000,6000,6000,6000,0
20240531,184500,51845510,6000,6000,6000,6000,0
20240531,184400,51845510,6000,6000,6000,6000,0
20240531,184300,51845510,6000,6000,6000,6000,0
20240531,184200,51845510,6000,6000,6000,6000,0
20240531,184100,51845510,6000,6000,6000,6000,0
20240531,184000,51845510,6000,6000,6000,6000,0
20240531,183900,51845510,6000,6000,6000,6000,0
20240531,183800,51845510,6000,6000,6000,6000,0
20240531,183700,51845510,6000,6000,6000,6000,0
20240531,183600,51845510,6000,6000,6000,6000,0
20240531,183500,51845510,6000,6000,6000,6000,0
20240531,183400,51845510,6000,6000,6000,6000,0
20240531,183300,51845510,6000,6000,6000,6000,0
20240531,183200,51845510,6000,6000,6000,6000,0
20240531,183100,51845510,6000,6000,6000,6000,0
20240531,183000,51845510,6000,6000,6000,6000,0
20240531,182900,51845510,6000,6000,6000,6000,0
20240531,182800,51845510,6000,6000,6000,6000,0
20240531,182700,51845510,6000,6000,6000,6000,0
20240531,182600,51845510,6000,6000,6000,6000,0
20240531,182500,51845510,6000,6000,6000,6000,0
20240531,182400,51845510,6000,6000,6000,6000,0
20240531,182300,51845510,6000,6000,6000,6000,0
20240531,182200,51845510,6000,6000,6000,6000,0
20240531,182100,51845510,6000,6000,6000,6000,0
20240531,182000,51845510,6000,6000,6000,6000,0
20240531,181900,51845510,6000,6000,6000,6000,0
20240531,181800,51845510,6000,6000,6000,6000,0
20240531,181700,51845510,6000,6000,6000,6000,133
20240531,181600,51845510,6000,6000,6000,6000,0
20240531,181500,51845510,6000,6000,6000,6000,0
20240531,181400,51845510,6000,6000,6000,6000,0
20240531,181300,51845510,6000,6000,6000,6000,0
20240531,181200,51845510,6000,6000,6000,6000,0
20240531,181100,51845510,6000,6000,6000,6000,0
20240531,181000,51845510,6000,6000,6000,6000,0
20240531,180900,51845510,6000,6000,6000,6000,0
20240531,180800,51845510,6000,6000,6000,6000,0
20240531,180700,51845510,6000,6000,6000,6000,0
20240531,180600,51845510,6000,6000,6000,6000,0
20240531,180500,51845510,6000,6000,6000,6000,0
20240531,180400,51845510,6000,6000,6000,6000,0
20240531,180300,51845510,6000,6000,6000,6000,0
20240531,180200,51845510,6000,6000,6000,6000,0
20240531,180100,51845510,6000,6000,6000,6000,0
20240531,180000,51845510,6000,6000,6000,6000,0
20240531,175900,51845510,6000,6000,6000,6000,0
20240531,175800,51845510,6000,6000,6000,6000,0
20240531,175700,51845510,6000,6000,6000,6000,0
20240531,175600,51845510,6000,6000,6000,6000,0
20240531,175500,51845510,6000,6000,6000,6000,0
20240531,175400,51845510,6000,6000,6000,6000,0
20240531,175300,51845510,6000,6000,6000,6000,0
20240531,175200,51845510,6000,6000,6000,6000,0
20240531,175100,51845510,6000,6000,6000,6000,0
20240531,175000,51845510,6000,6000,6000,6000,0
20240531,174900,51845510,6000,6000,6000,6000,0
20240531,174800,51845510,6000,6000,6000,6000,0
20240531,174700,51845510,6000,6000,6000,6000,133
20240531,174600,51845510,6000,6000,6000,6000,0
20240531,174500,51845510,6000,6000,6000,6000,0
20240531,174400,51845510,6000,6000,6000,6000,0
20240531,174300,51845510,6000,6000,6000,6000,0
20240531,174200,51845510,6000,6000,6000,6000,0
20240531,174100,51845510,6000,6000,6000,6000,0
20240531,174000,51845510,6000,6000,6000,6000,0
20240531,173900,51845510,6000,6000,6000,6000,0
20240531,173800,51845510,6000,6000,6000,6000,0
20240531,173700,51845510,6000,6000,6000,6000,0
20240531,173600,51845510,6000,6000,6000,6000,0
20240531,173500,51845510,6000,6000,6000,6000,0
20240531,173400,51845510,6000,6000,6000,6000,0
20240531,173300,51845510,6000,6000,6000,6000,0
20240531,173200,51845510,6000,6000,6000,6000,0
20240531,173100,51845510,6000,6000,6000,6000,0
20240531,173000,51845510,6000,6000,6000,6000,0
20240531,172900,51845510,6000,6000,6000,6000,0
20240531,172800,51845510,6000,6000,6000,6000,0
20240531,172700,51845510,6000,6000,6000,6000,0
20240531,172600,51845510,6000,6000,6000,6000,0
20240531,172500,51845510,6000,6000,6000,6000,0
20240531,172400,51845510,6000,6000,6000,6000,0
20240531,172300,51845510,6000,6000,6000,6000,0
20240531,172200,51845510,6000,6000,6000,6000,0
20240531,172100,51845510,6000,6000,6000,6000,0
20240531,172000,51845510,6000,6000,6000,6000,0
20240531,171900,51845510,6000,6000,6000,6000,0
20240531,171800,51845510,6000,6000,6000,6000,0
20240531,171700,51845510,6000,6000,6000,6000,133
20240531,171600,51845510,6000,6000,6000,6000,0
20240531,171500,51845510,6000,6000,6000,6000,0
20240531,171400,51845510,6000,6000,6000,6000,0
20240531,171300,51845510,6000,6000,6000,6000,0
20240531,171200,51845510,6000,6000,6000,6000,0
20240531,171100,51845510,6000,6000,6000,6000,0
20240531,171000,51845510,6000,6000,6000,6000,0
20240531,170900,51845510,6000,6000,6000,6000,0
20240531,170800,51845510,6000,6000,6000,6000,0
20240531,170700,51845510,6000,6000,6000,6000,0
20240531,170600,51845510,6000,6000,6000,6000,0
20240531,170500,51845510,6000,6000,6000,6000,0
20240531,170400,51845510,6000,6000,6000,6000,0
20240531,170300,51845510,6000,6000,6000,6000,0
20240531,170200,51845510,6000,6000,6000,6000,0
20240531,170100,51845510,6000,6000,6000,6000,0
20240531,170000,51845510,6000,6000,6000,6000,0
20240531,165900,51845510,6000,6000,6000,6000,0
20240531,165800,51845510,6000,6000,6000,6000,0
20240531,165700,51845510,6000,6000,6000,6000,0
20240531,165600,51845510,6000,6000,6000,6000,0
20240531,165500,51845510,6000,6000,6000,6000,0
20240531,165400,51845510,6000,6000,6000,6000,0
20240531,165300,51845510,6000,6000,6000,6000,0
20240531,165200,51845510,6000,6000,6000,6000,0
20240531,165100,51845510,6000,6000,6000,6000,0
20240531,165000,51845510,6000,6000,6000,6000,0
20240531,164900,51845510,6000,6000,6000,6000,0
20240531,164800,51845510,6000,6000,6000,6000,0
20240531,164700,51845510,6000,6000,6000,6000,133
20240531,164600,51845510,6000,6000,6000,6000,0
20240531,164500,51845510,6000,6000,6000,6000,0
20240531,164400,51845510,6000,6000,6000,6000,0
20240531,164300,51845510,6000,6000,6000,6000,0
20240531,164200,51845510,6000,6000,6000,6000,0
20240531,164100,51845510,6000,6000,6000,6000,0
20240531,164000,51845510,6000,6000,6000,6000,0
20240531,163900,51845510,6000,6000,6000,6000,0
20240531,163800,51845510,6000,6000,6000,6000,0
20240531,163700,51845510,6000,6000,6000,6000,0
20240531,163600,51845510,6000,6000,6000,6000,0
20240531,163500,51845510,6000,6000,6000,6000,0
20240531,163400,51845510,6000,6000,6000,6000,0
20240531,163300,51845510,6000,6000,6000,6000,0
20240531,163200,51845510,6000,6000,6000,6000,0
20240531,163100,51845510,6000,6000,6000,6000,0
20240531,163000,51845510,6000,6000,6000,6000,0
20240531,162900,51845510,6000,6000,6000,6000,0
20240531,162800,51845510,6000,6000,6000,6000,0
20240531,162700,51845510,6000,6000,6000,6000,0
20240531,162600,51845510,6000,6000,6000,6000,0
20240531,162500,51845510,6000,6000,6000,6000,0
20240531,162400,51845510,6000,6000,6000,6000,0
20240531,162300,51845510,6000,6000,6000,6000,0
20240531,162200,51845510,6000,6000,6000,6000,0
20240531,162100,51845510,6000,6000,6000,6000,0
20240531,162000,51845510,6000,6000,6000,6000,0
20240531,161900,51845510,6000,6000,6000,6000,0
20240531,161800,51845510,6000,6000,6000,6000,0
20240531,161700,51845510,6000,6000,6000,6000,133
20240531,161600,51845510,6000,6000,6000,6000,0
20240531,161500,51845510,6000,6000,6000,6000,0
20240531,161400,51845510,6000,6000,6000,6000,0
20240531,161300,51845510,6000,6000,6000,6000,0
20240531,161200,51845510,6000,6000,6000,6000,0
20240531,161100,51845510,6000,6000,6000,6000,0
20240531,161000,51845510,6000,6000,6000,6000,0
20240531,160900,51845510,6000,6000,6000,6000,0
20240531,160800,51845510,6000,6000,6000,6000,0
20240531,160700,51845510,6000,6000,6000,6000,0
20240531,160600,51845510,6000,6000,6000,6000,0
20240531,160500,51845510,6000,6000,6000,6000,0
20240531,160400,51845510,6000,6000,6000,6000,0
20240531,160300,51845510,6000,6000,6000,6000,0
20240531,160200,51845510,6000,6000,6000,6000,0
20240531,160100,51845510,6000,6000,6000,6000,0
20240531,160000,51845510,6000,6000,6000,6000,0
20240531,155900,51845510,6000,6000,6000,6000,0
20240531,155800,51845510,6000,6000,6000,6000,0
20240531,155700,51845510,6000,6000,6000,6000,0
20240531,155600,51845510,6000,6000,6000,6000,0
20240531,155500,51845510,6000,6000,6000,6000,0
20240531,155400,51845510,6000,6000,6000,6000,0
20240531,155300,51845510,6000,6000,6000,6000,0
20240531,155200,51845510,6000,6000,6000,6000,0
20240531,155100,51845510,6000,6000,6000,6000,0
20240531,155000,51845510,6000,6000,6000,6000,0
20240531,154900,51845510,6000,6000,6000,6000,0
20240531,154800,51845510,6000,6000,6000,6000,0
20240531,154700,51845510,6000,6000,6000,6000,133
20240531,154600,51845510,6000,6000,6000,6000,0
20240531,154500,51845510,6000,6000,6000,6000,0
20240531,154400,51845510,6000,6000,6000,6000,0
20240531,154300,51845510,6000,6000,6000,6000,0
20240531,154200,51845510,6000,6000,6000,6000,0
20240531,154100,51845510,6000,6000,6000,6000,0
20240531,154000,51845510,6000,6000,6000,6000,0
20240531,153900,51845510,6000,6000,6000,6000,0
20240531,153800,51845510,6000,6000,6000,6000,0
20240531,153700,51845510,6000,6000,6000,6000,0
20240531,153600,51845510,6000,6000,6000,6000,0
20240531,153500,51845510,6000,6000,6000,6000,0
20240531,153400,51845510,6000,6000,6000,6000,0
20240531,153300,51845510,6000,6000,6000,6000,0
20240531,153200,51845510,6000,6000,6000,6000,0
20240531,153100,51845510,6000,6000,6000,6000,0
20240531,153000,51845510,6000,6000,6000,6000,133
20240531,152900,51047510,6010,6010,6010,6010,0
20240531,152800,51047510,6010,6010,6010,6010,0
20240531,152700,51047510,6010,6010,6010,6010,0
20240531,152600,51047510,6010,6010,6010,6010,0
20240531,152500,51047510,6010,6010,6010,6010,0
20240531,152400,51047510,6010,6010,6010,6010,0
20240531,152300,51047510,6010,6010,6010,6010,0
20240531,152200,51047510,6010,6010,6010,6010,0
20240531,152100,51047510,6010,6010,6010,6010,0
20240531,152000,51047510,6010,6010,6010,6010,0
20240531,151900,51047510,6010,6010,6010,6010,1
20240531,151800,51041500,5930,5990,5990,5930,62
20240531,151700,50673720,6010,6000,6010,6000,6
20240531,151600,50637710,6000,5960,6000,5930,10
20240531,151500,50578230,6010,5980,6020,5940,166
20240531,151400,49588160,5980,5960,5980,5960,323
20240531,151300,47663060,5960,5960,5960,5960,0
20240531,151200,47663060,5960,5960,5960,5960,0
20240531,151100,47663060,5960,5960,5960,5950,65
20240531,151000,47275690,5950,5950,5950,5950,7
20240531,150900,47234040,5960,5960,5960,5960,180
20240531,150800,46161240,5960,5960,5960,5960,0
20240531,150700,46161240,5960,5960,5960,5960,0
20240531,150600,46161240,5960,5960,5960,5960,1
20240531,150500,46155280,5960,5960,5960,5960,17
20240531,150400,46053960,5980,5980,5980,5980,0
20240531,150300,46053960,5980,5980,5980,5980,0
20240531,150200,46053960,5980,5980,5980,5980,1
20240531,150100,46047980,5960,5960,5960,5960,1
20240531,150000,46042020,5980,5980,5980,5980,0
20240531,145900,46042020,5980,5980,5980,5980,0
20240531,145800,46042020,5980,5980,5980,5980,0
20240531,145700,46042020,5980,5980,5980,5980,0
20240531,145600,46042020,5980,5980,5980,5980,0
20240531,145500,46042020,5980,5980,5980,5980,0
20240531,145400,46042020,5980,5980,5980,5980,0
20240531,145300,46042020,5980,5980,5980,5980,0
20240531,145200,46042020,5980,5980,5980,5980,0
20240531,145100,46042020,5980,5980,5980,5980,0
20240531,145000,46042020,5980,5980,5980,5980,0
20240531,144900,46042020,5980,5980,5980,5980,0
20240531,144800,46042020,5980,5980,5980,5980,0
20240531,144700,46042020,5980,5980,5980,5980,30
20240531,144600,45862620,5980,5980,5980,5980,0
20240531,144500,45862620,5980,5980,5980,5980,0
20240531,144400,45862620,5980,5980,5980,5980,0
20240531,144300,45862620,5980,5980,5980,5980,0
20240531,144200,45862620,5980,5980,5980,5980,0
20240531,144100,45862620,5980,5980,5980,5980,0
20240531,144000,45862620,5980,5980,5980,5980,11
20240531,143900,45796840,5980,5980,5980,5980,30
20240531,143800,45617440,5980,5980,5980,5980,0
20240531,143700,45617440,5980,5980,5980,5980,0
20240531,143600,45617440,5980,5980,5980,5980,0
20240531,143500,45617440,5980,5980,5980,5980,0
20240531,143400,45617440,5980,5980,5980,5980,0
20240531,143300,45617440,5980,5980,5980,5980,50
20240531,143200,45318440,5980,5980,5980,5980,0
20240531,143100,45318440,5980,5980,5980,5980,0
20240531,143000,45318440,5980,5980,5980,5980,0
20240531,142900,45318440,5980,5980,5980,5980,0
20240531,142800,45318440,5980,5980,5980,5980,0
20240531,142700,45318440,5980,5980,5980,5980,0
20240531,142600,45318440,5980,5980,5980,5980,50
20240531,142500,45019440,5980,5980,5980,5980,0
20240531,142400,45019440,5980,5980,5980,5980,0
20240531,142300,45019440,5980,5980,5980,5980,19
20240531,142200,44905820,5970,5970,5970,5970,0
20240531,142100,44905820,5970,5970,5970,5970,0
20240531,142000,44905820,5970,5970,5970,5970,0
20240531,141900,44905820,5970,5970,5970,5970,0
20240531,141800,44905820,5970,5970,5970,5970,0
20240531,141700,44905820,5970,6000,6000,5970,100
20240531,141600,44308790,6020,6020,6020,6020,0
20240531,141500,44308790,6020,6020,6020,6020,0
20240531,141400,44308790,6020,6020,6020,6020,0
20240531,141300,44308790,6020,6020,6020,6020,0
20240531,141200,44308790,6020,6020,6020,6020,0
20240531,141100,44308790,6020,6020,6020,6020,0
20240531,141000,44308790,6020,6020,6020,6020,0
20240531,140900,44308790,6020,6020,6020,6020,0
20240531,140800,44308790,6020,6020,6020,6020,0
20240531,140700,44308790,6020,6020,6020,6020,0
20240531,140600,44308790,6020,6020,6020,6020,0
20240531,140500,44308790,6020,6020,6020,6020,0
20240531,140400,44308790,6020,6020,6020,6020,0
20240531,140300,44308790,6020,6020,6020,6020,0
20240531,140200,44308790,6020,6020,6020,6020,0
20240531,140100,44308790,6020,6020,6020,6020,0
20240531,140000,44308790,6020,6020,6020,6020,0
20240531,135900,44308790,6020,6020,6020,6020,0
20240531,135800,44308790,6020,6020,6020,6020,0
20240531,135700,44308790,6020,6020,6020,6020,0
20240531,135600,44308790,6020,6020,6020,6020,0
20240531,135500,44308790,6020,6020,6020,6020,0
20240531,135400,44308790,6020,6020,6020,6020,0
20240531,135300,44308790,6020,6020,6020,6020,0
20240531,135200,44308790,6020,6020,6020,6020,0
20240531,135100,44308790,6020,6020,6020,6020,0
20240531,135000,44308790,6020,6020,6020,6020,0
20240531,134900,44308790,6020,6020,6020,6020,0
20240531,134800,44308790,6020,6020,6020,6020,0
20240531,134700,44308790,6020,6020,6020,6020,0
20240531,134600,44308790,6020,6020,6020,6020,0
20240531,134500,44308790,6020,6020,6020,6020,0
20240531,134400,44308790,6020,6020,6020,6020,0
20240531,134300,44308790,6020,6020,6020,6020,0
20240531,134200,44308790,6020,6020,6020,6020,0
20240531,134100,44308790,6020,6020,6020,6020,0
20240531,134000,44308790,6020,6020,6020,6020,0
20240531,133900,44308790,6020,6020,6020,6020,0
20240531,133800,44308790,6020,6020,6020,6020,0
20240531,133700,44308790,6020,6020,6020,6020,0
20240531,133600,44308790,6020,6020,6020,6020,0
20240531,133500,44308790,6020,6020,6020,6020,0
20240531,133400,44308790,6020,6020,6020,6020,0
20240531,133300,44308790,6020,6020,6020,6020,0
20240531,133200,44308790,6020,6020,6020,6020,0
20240531,133100,44308790,6020,6020,6020,6020,0
20240531,133000,44308790,6020,6020,6020,6020,0
20240531,132900,44308790,6020,6020,6020,6020,0
20240531,132800,44308790,6020,6020,6020,6020,0
20240531,132700,44308790,6020,6020,6020,6020,0
20240531,132600,44308790,6020,6020,6020,6020,0
20240531,132500,44308790,6020,6020,6020,6020,0
20240531,132400,44308790,6020,6020,6020,6020,0
20240531,132300,44308790,6020,6020,6020,6020,0
20240531,132200,44308790,6020,6020,6020,6020,0
20240531,132100,44308790,6020,6020,6020,6020,0
20240531,132000,44308790,6020,6020,6020,6020,0
20240531,131900,44308790,6020,6020,6020,6020,0
20240531,131800,44308790,6020,6020,6020,6020,0
20240531,131700,44308790,6020,6020,6020,6020,0
20240531,131600,44308790,6020,6020,6020,6020,0
20240531,131500,44308790,6020,6020,6020,6020,0
20240531,131400,44308790,6020,6020,6020,6020,0
20240531,131300,44308790,6020,6020,6020,6020,0
20240531,131200,44308790,6020,6020,6020,6020,0
20240531,131100,44308790,6020,6020,6020,6020,0
20240531,131000,44308790,6020,6020,6020,6020,0
20240531,130900,44308790,6020,6020,6020,6020,0
20240531,130800,44308790,6020,6020,6020,6020,0
20240531,130700,44308790,6020,6020,6020,6020,0
20240531,130600,44308790,6020,6020,6020,6020,0
20240531,130500,44308790,6020,6020,6020,6020,0
20240531,130400,44308790,6020,6020,6020,6020,0
20240531,130300,44308790,6020,6020,6020,6020,0
20240531,130200,44308790,6020,6020,6020,6020,0
20240531,130100,44308790,6020,6020,6020,6020,0
20240531,130000,44308790,6020,6020,6020,6020,0
20240531,125900,44308790,6020,6020,6020,6020,0
20240531,125800,44308790,6020,6020,6020,6020,0
20240531,125700,44308790,6020,6020,6020,6020,0
20240531,125600,44308790,6020,6020,6020,6020,0
20240531,125500,44308790,6020,6020,6020,6020,0
20240531,125400,44308790,6020,6010,6020,5980,182
20240531,125300,43220330,6020,6020,6020,6020,0
20240531,125200,43220330,6020,6010,6020,6010,5
20240531,125100,43190270,6010,6010,6010,6010,0
20240531,125000,43190270,6010,6010,6010,6010,0
20240531,124900,43190270,6010,6010,6010,6010,0
20240531,124800,43190270,6010,6010,6010,6010,0
20240531,124700,43190270,6010,6010,6010,6010,0
20240531,124600,43190270,6010,6010,6010,5980,176
20240531,124500,42137730,6020,6020,6020,6020,0
20240531,124400,42137730,6020,6020,6020,6020,0
20240531,124300,42137730,6020,6020,6020,6020,0
20240531,124200,42137730,6020,6020,6020,6020,0
20240531,124100,42137730,6020,6020,6020,6020,0
20240531,124000,42137730,6020,6020,6020,6020,0
20240531,123900,42137730,6020,6020,6020,6020,0
20240531,123800,42137730,6020,6020,6020,6020,0
20240531,123700,42137730,6020,6020,6020,6020,0
20240531,123600,42137730,6020,6020,6020,6020,0
20240531,123500,42137730,6020,6010,6020,5980,182
20240531,123400,41049140,6020,6020,6020,6020,0
20240531,123300,41049140,6020,6020,6020,6020,1
20240531,123200,41043120,5990,6030,6030,5990,733
20240531,123100,36652350,6020,6000,6030,6000,5
20240531,123000,36622260,5990,6030,6030,5990,3
20240531,122900,36604220,6020,6030,6030,5990,178
20240531,122800,35537860,6020,6030,6030,6000,4
20240531,122700,35513780,6000,6000,6000,6000,1
20240531,122600,35507780,6020,6020,6020,6020,0
20240531,122500,35507780,6020,6020,6020,6020,0
20240531,122400,35507780,6020,6020,6020,6020,0
20240531,122300,35507780,6020,6020,6020,6020,0
20240531,122200,35507780,6020,6020,6020,6020,0
20240531,122100,35507780,6020,6020,6020,6020,0
20240531,122000,35507780,6020,6020,6020,6020,0
20240531,121900,35507780,6020,6030,6030,6020,2
20240531,121800,35495730,5990,6020,6030,5990,179
20240531,121700,34423410,6030,6020,6030,5990,177
20240531,121600,33363110,6030,6020,6030,6020,2
20240531,121500,33351060,6030,6000,6030,5970,288
20240531,121400,31627070,6010,6010,6010,6010,0
20240531,121300,31627070,6010,6000,6010,5970,176
20240531,121200,30576280,6010,6000,6010,5970,179
20240531,121100,29507510,6010,6000,6010,6000,2
20240531,121000,29495500,6010,6000,6010,5970,178
20240531,120900,28432700,6010,6000,6010,6000,2
20240531,120800,28420690,6010,6010,6010,5980,5
20240531,120700,28390730,5980,6000,6010,5970,177
20240531,120600,27333960,6010,6010,6010,6010,0
20240531,120500,27333960,6010,6000,6010,5970,176
20240531,120400,26283170,6010,6010,6010,6010,0
20240531,120300,26283170,6010,6000,6010,5970,176
20240531,120200,25232380,6010,6010,6010,6010,0
20240531,120100,25232380,6010,6000,6010,5970,176
20240531,120000,24181590,6010,6010,6010,6010,1
20240531,115900,24175580,5970,6000,6000,5970,175
20240531,115800,23130800,6010,6010,6010,6010,0
20240531,115700,23130800,6010,6010,6010,6010,0
20240531,115600,23130800,6010,6010,6010,6010,0
20240531,115500,23130800,6010,6010,6010,6010,0
20240531,115400,23130800,6010,6010,6010,6010,0
20240531,115300,23130800,6010,6010,6010,6010,0
20240531,115200,23130800,6010,6000,6010,5970,176
20240531,115100,22080010,6010,6000,6010,5970,178
20240531,115000,21017210,6010,6000,6010,5970,177
20240531,114900,19960420,6010,5980,6010,5980,4
20240531,114800,19936470,6010,6010,6010,6010,0
20240531,114700,19936470,6010,6000,6010,5970,176
20240531,114600,18885680,6010,6000,6010,5970,176
20240531,114500,17834890,6010,6010,6010,6010,50
20240531,114400,17534390,6010,6000,6010,5970,178
20240531,114300,16471560,6010,6000,6010,5970,176
20240531,114200,15420770,6010,6000,6010,6000,2
20240531,114100,15408760,5970,6000,6000,5970,175
20240531,114000,14363980,6010,6000,6010,5970,176
20240531,113900,13313190,6010,6010,6010,6010,1
20240531,113800,13307180,6000,6000,6000,6000,1
20240531,113700,13301180,6010,6010,6010,6010,0
20240531,113600,13301180,6010,6010,6010,6010,0
20240531,113500,13301180,6010,6010,6010,6010,0
20240531,113400,13301180,6010,6010,6010,6010,0
20240531,113300,13301180,6010,5970,6010,5970,334
20240531,113200,11302420,5970,5970,5970,5970,1
20240531,113100,11296450,6000,6000,6000,6000,0
20240531,113000,11296450,6000,6000,6000,6000,0
20240531,112900,11296450,6000,6000,6000,6000,0
20240531,112800,11296450,6000,6000,6000,6000,0
20240531,112700,11296450,6000,6000,6000,6000,0
20240531,112600,11296450,6000,6000,6000,6000,0
20240531,112500,11296450,6000,6000,6000,6000,0
20240531,112400,11296450,6000,6000,6000,6000,0
20240531,112300,11296450,6000,6000,6000,6000,0
20240531,112200,11296450,6000,6000,6000,6000,0
20240531,112100,11296450,6000,6000,6000,6000,0
20240531,112000,11296450,6000,6000,6000,6000,0
20240531,111900,11296450,6000,6000,6000,6000,0
20240531,111800,11296450,6000,6000,6000,6000,0
20240531,111700,11296450,6000,6000,6000,6000,0
20240531,111600,11296450,6000,6000,6000,6000,0
20240531,111500,11296450,6000,6000,6000,6000,0
20240531,111400,11296450,6000,5970,6000,5970,2
20240531,111300,11284480,5970,5970,5970,5970,0
20240531,111200,11284480,5970,5970,5970,5970,0
20240531,111100,11284480,5970,5970,5970,5970,0
20240531,111000,11284480,5970,5970,5970,5970,0
20240531,110900,11284480,5970,5970,5970,5970,0
20240531,110800,11284480,5970,5970,5970,5970,0
20240531,110700,11284480,5970,5970,5970,5970,10
20240531,110600,11224780,6000,6000,6000,6000,0
20240531,110500,11224780,6000,6000,6000,6000,0
20240531,110400,11224780,6000,6000,6000,6000,0
20240531,110300,11224780,6000,6000,6000,6000,0
20240531,110200,11224780,6000,6000,6000,6000,0
20240531,110100,11224780,6000,6000,6000,6000,0
20240531,110000,11224780,6000,6000,6000,6000,0
20240531,105900,11224780,6000,6000,6000,6000,0
20240531,105800,11224780,6000,6000,6000,6000,0
20240531,105700,11224780,6000,6000,6000,6000,0
20240531,105600,11224780,6000,6000,6000,6000,0
20240531,105500,11224780,6000,5960,6000,5960,162
20240531,105400,10259180,5960,6010,6010,5960,261
20240531,105300,8703180,5990,5990,5990,5990,0
20240531,105200,8703180,5990,5990,5990,5990,0
20240531,105100,8703180,5990,5990,5990,5990,7
20240531,105000,8661250,5990,5990,5990,5990,18
20240531,104900,8553430,5990,5990,5990,5990,0
20240531,104800,8553430,5990,5990,5990,5990,0
20240531,104700,8553430,5990,5990,5990,5990,0
20240531,104600,8553430,5990,5990,5990,5990,0
20240531,104500,8553430,5990,5990,5990,5990,0
20240531,104400,8553430,5990,5990,5990,5990,0
20240531,104300,8553430,5990,5990,5990,5990,0
20240531,104200,8553430,5990,5990,5990,5990,0
20240531,104100,8553430,5990,6020,6020,5990,33
20240531,104000,8355700,6030,6030,6030,6030,0
20240531,103900,8355700,6030,6030,6030,6030,0
20240531,103800,8355700,6030,6030,6030,6030,0
20240531,103700,8355700,6030,6030,6030,6030,0
20240531,103600,8355700,6030,6030,6030,6030,0
20240531,103500,8355700,6030,6030,6030,6030,0
20240531,103400,8355700,6030,6030,6030,6030,0
20240531,103300,8355700,6030,6030,6030,6030,0
20240531,103200,8355700,6030,6030,6030,6030,0
20240531,103100,8355700,6030,6030,6030,6030,0
20240531,103000,8355700,6030,6030,6030,6030,0
20240531,102900,8355700,6030,6030,6030,6030,0
20240531,102800,8355700,6030,6030,6030,6030,0
20240531,102700,8355700,6030,6030,6030,6030,0
20240531,102600,8355700,6030,6030,6030,6030,0
20240531,102500,8355700,6030,6030,6030,6030,0
20240531,102400,8355700,6030,6030,6030,6030,0
20240531,102300,8355700,6030,6030,6030,6030,0
20240531,102200,8355700,6030,6030,6030,6030,0
20240531,102100,8355700,6030,6030,6030,6030,0
20240531,102000,8355700,6030,6030,6030,6030,0
20240531,101900,8355700,6030,6030,6030,6030,0
20240531,101800,8355700,6030,6030,6030,6030,0
20240531,101700,8355700,6030,6030,6030,6030,0
20240531,101600,8355700,6030,6030,6030,6030,0
20240531,101500,8355700,6030,6030,6030,6030,0
20240531,101400,8355700,6030,6030,6030,6030,0
20240531,101300,8355700,6030,6030,6030,6030,0
20240531,101200,8355700,6030,6030,6030,6030,0
20240531,101100,8355700,6030,6030,6030,6030,0
20240531,101000,8355700,6030,6030,6030,6030,0
20240531,100900,8355700,6030,6030,6030,6030,0
20240531,100800,8355700,6030,6030,6030,6030,0
20240531,100700,8355700,6030,6010,6030,6010,2
20240531,100600,8343660,5990,5990,5990,5990,0
20240531,100500,8343660,5990,5990,5990,5990,0
20240531,100400,8343660,5990,5990,5990,5990,5
20240531,100300,8313710,5990,5990,5990,5990,0
20240531,100200,8313710,5990,5990,5990,5990,0
20240531,100100,8313710,5990,6010,6010,5990,3
20240531,100000,8295720,6050,6050,6050,6050,0
20240531,095900,8295720,6050,6050,6050,6050,0
20240531,095800,8295720,6050,6050,6050,6050,0
20240531,095700,8295720,6050,6050,6050,6050,0
20240531,095600,8295720,6050,6050,6050,6050,0
20240531,095500,8295720,6050,6050,6050,6050,0
20240531,095400,8295720,6050,6050,6050,6050,0
20240531,095300,8295720,6050,6050,6050,6050,0
20240531,095200,8295720,6050,6050,6050,6050,0
20240531,095100,8295720,6050,6050,6050,6050,0
20240531,095000,8295720,6050,6010,6050,6010,176
20240531,094900,7237920,6050,6050,6050,6050,0
20240531,094800,7237920,6050,6050,6050,6050,0
20240531,094700,7237920,6050,6050,6050,6050,0
20240531,094600,7237920,6050,6050,6050,6050,0
20240531,094500,7237920,6050,6050,6050,6050,0
20240531,094400,7237920,6050,6050,6050,6050,0
20240531,094300,7237920,6050,6050,6050,6050,0
20240531,094200,7237920,6050,6050,6050,6050,0
20240531,094100,7237920,6050,6010,6050,6010,2
20240531,094000,7225860,6010,5990,6010,5990,12
20240531,093900,7153960,6050,6050,6050,6050,0
20240531,093800,7153960,6050,6010,6050,6010,2
20240531,093700,7141900,5990,5990,5990,5990,0
20240531,093600,7141900,5990,5990,5990,5990,0
20240531,093500,7141900,5990,5990,5990,5990,0
20240531,093400,7141900,5990,5990,5990,5990,0
20240531,093300,7141900,5990,5990,5990,5990,1
20240531,093200,7135910,6000,6000,6000,6000,500
20240531,093100,4135910,5990,6040,6040,5990,500
20240531,093000,1133040,6060,6060,6060,6060,0
20240531,092900,1133040,6060,6060,6060,6060,0
20240531,092800,1133040,6060,6060,6060,6060,0
20240531,092700,1133040,6060,6060,6060,6060,0
20240531,092600,1133040,6060,6060,6060,6060,0
20240531,092500,1133040,6060,6060,6060,6060,0
20240531,092400,1133040,6060,6060,6060,6060,0
20240531,092300,1133040,6060,6060,6060,6060,0
20240531,092200,1133040,6060,6060,6060,6060,0
20240531,092100,1133040,6060,6060,6060,6060,0
20240531,092000,1133040,6060,6060,6060,6060,0
20240531,091900,1133040,6060,6060,6060,6060,50
20240531,091800,830040,6060,6060,6060,6060,0
20240531,091700,830040,6060,6060,6060,6060,0
20240531,091600,830040,6060,6060,6060,6060,0
20240531,091500,830040,6060,6020,6060,6020,15
20240531,091400,739310,6000,6000,6000,6000,27
20240531,091300,577310,6000,6000,6000,6000,0
20240531,091200,577310,6000,6000,6000,6000,5
20240531,091100,547310,6000,6000,6000,6000,0
20240531,091000,547310,6000,6000,6000,6000,60
20240531,090900,187310,6020,6020,6020,6020,0
20240531,090800,187310,6020,6020,6020,6020,0
20240531,090700,187310,6020,6020,6020,6020,10
20240531,090600,127110,6060,6020,6060,6020,5
20240531,090500,96960,6060,6060,6060,6060,0
20240531,090400,96960,6060,6060,6060,6060,10
20240531,090300,36360,6060,6060,6060,6060,0
20240531,090200,36360,6060,6060,6060,6060,0
20240531,090100,36360,6060,6060,6060,6060,1
20240531,090000,30300,6060,6060,6060,6060,5