KissMeData/254120/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,205600,348798085,2240,2240,2240,2240,1421
20240531,205500,348798085,2240,2240,2240,2240,0
20240531,205400,348798085,2240,2240,2240,2240,0
20240531,205300,348798085,2240,2240,2240,2240,0
20240531,205200,348798085,2240,2240,2240,2240,0
20240531,205100,348798085,2240,2240,2240,2240,0
20240531,205000,348798085,2240,2240,2240,2240,0
20240531,204900,348798085,2240,2240,2240,2240,0
20240531,204800,348798085,2240,2240,2240,2240,0
20240531,204700,348798085,2240,2240,2240,2240,0
20240531,204600,348798085,2240,2240,2240,2240,0
20240531,204500,348798085,2240,2240,2240,2240,0
20240531,204400,348798085,2240,2240,2240,2240,0
20240531,204300,348798085,2240,2240,2240,2240,0
20240531,204200,348798085,2240,2240,2240,2240,0
20240531,204100,348798085,2240,2240,2240,2240,0
20240531,204000,348798085,2240,2240,2240,2240,0
20240531,203900,348798085,2240,2240,2240,2240,0
20240531,203800,348798085,2240,2240,2240,2240,0
20240531,203700,348798085,2240,2240,2240,2240,0
20240531,203600,348798085,2240,2240,2240,2240,0
20240531,203500,348798085,2240,2240,2240,2240,0
20240531,203400,348798085,2240,2240,2240,2240,0
20240531,203300,348798085,2240,2240,2240,2240,0
20240531,203200,348798085,2240,2240,2240,2240,0
20240531,203100,348798085,2240,2240,2240,2240,0
20240531,203000,348798085,2240,2240,2240,2240,0
20240531,202900,348798085,2240,2240,2240,2240,0
20240531,202800,348798085,2240,2240,2240,2240,0
20240531,202700,348798085,2240,2240,2240,2240,0
20240531,202600,348798085,2240,2240,2240,2240,1421
20240531,202500,348798085,2240,2240,2240,2240,0
20240531,202400,348798085,2240,2240,2240,2240,0
20240531,202300,348798085,2240,2240,2240,2240,0
20240531,202200,348798085,2240,2240,2240,2240,0
20240531,202100,348798085,2240,2240,2240,2240,0
20240531,202000,348798085,2240,2240,2240,2240,0
20240531,201900,348798085,2240,2240,2240,2240,0
20240531,201800,348798085,2240,2240,2240,2240,0
20240531,201700,348798085,2240,2240,2240,2240,0
20240531,201600,348798085,2240,2240,2240,2240,0
20240531,201500,348798085,2240,2240,2240,2240,0
20240531,201400,348798085,2240,2240,2240,2240,0
20240531,201300,348798085,2240,2240,2240,2240,0
20240531,201200,348798085,2240,2240,2240,2240,0
20240531,201100,348798085,2240,2240,2240,2240,0
20240531,201000,348798085,2240,2240,2240,2240,0
20240531,200900,348798085,2240,2240,2240,2240,0
20240531,200800,348798085,2240,2240,2240,2240,0
20240531,200700,348798085,2240,2240,2240,2240,0
20240531,200600,348798085,2240,2240,2240,2240,0
20240531,200500,348798085,2240,2240,2240,2240,0
20240531,200400,348798085,2240,2240,2240,2240,0
20240531,200300,348798085,2240,2240,2240,2240,0
20240531,200200,348798085,2240,2240,2240,2240,0
20240531,200100,348798085,2240,2240,2240,2240,0
20240531,200000,348798085,2240,2240,2240,2240,0
20240531,195900,348798085,2240,2240,2240,2240,0
20240531,195800,348798085,2240,2240,2240,2240,0
20240531,195700,348798085,2240,2240,2240,2240,0
20240531,195600,348798085,2240,2240,2240,2240,1421
20240531,195500,348798085,2240,2240,2240,2240,0
20240531,195400,348798085,2240,2240,2240,2240,0
20240531,195300,348798085,2240,2240,2240,2240,0
20240531,195200,348798085,2240,2240,2240,2240,0
20240531,195100,348798085,2240,2240,2240,2240,0
20240531,195000,348798085,2240,2240,2240,2240,0
20240531,194900,348798085,2240,2240,2240,2240,0
20240531,194800,348798085,2240,2240,2240,2240,0
20240531,194700,348798085,2240,2240,2240,2240,0
20240531,194600,348798085,2240,2240,2240,2240,0
20240531,194500,348798085,2240,2240,2240,2240,0
20240531,194400,348798085,2240,2240,2240,2240,0
20240531,194300,348798085,2240,2240,2240,2240,0
20240531,194200,348798085,2240,2240,2240,2240,0
20240531,194100,348798085,2240,2240,2240,2240,0
20240531,194000,348798085,2240,2240,2240,2240,0
20240531,193900,348798085,2240,2240,2240,2240,0
20240531,193800,348798085,2240,2240,2240,2240,0
20240531,193700,348798085,2240,2240,2240,2240,0
20240531,193600,348798085,2240,2240,2240,2240,0
20240531,193500,348798085,2240,2240,2240,2240,0
20240531,193400,348798085,2240,2240,2240,2240,0
20240531,193300,348798085,2240,2240,2240,2240,0
20240531,193200,348798085,2240,2240,2240,2240,0
20240531,193100,348798085,2240,2240,2240,2240,0
20240531,193000,348798085,2240,2240,2240,2240,0
20240531,192900,348798085,2240,2240,2240,2240,0
20240531,192800,348798085,2240,2240,2240,2240,0
20240531,192700,348798085,2240,2240,2240,2240,0
20240531,192600,348798085,2240,2240,2240,2240,1421
20240531,192500,348798085,2240,2240,2240,2240,0
20240531,192400,348798085,2240,2240,2240,2240,0
20240531,192300,348798085,2240,2240,2240,2240,0
20240531,192200,348798085,2240,2240,2240,2240,0
20240531,192100,348798085,2240,2240,2240,2240,0
20240531,192000,348798085,2240,2240,2240,2240,0
20240531,191900,348798085,2240,2240,2240,2240,0
20240531,191800,348798085,2240,2240,2240,2240,0
20240531,191700,348798085,2240,2240,2240,2240,0
20240531,191600,348798085,2240,2240,2240,2240,0
20240531,191500,348798085,2240,2240,2240,2240,0
20240531,191400,348798085,2240,2240,2240,2240,0
20240531,191300,348798085,2240,2240,2240,2240,0
20240531,191200,348798085,2240,2240,2240,2240,0
20240531,191100,348798085,2240,2240,2240,2240,0
20240531,191000,348798085,2240,2240,2240,2240,0
20240531,190900,348798085,2240,2240,2240,2240,0
20240531,190800,348798085,2240,2240,2240,2240,0
20240531,190700,348798085,2240,2240,2240,2240,0
20240531,190600,348798085,2240,2240,2240,2240,0
20240531,190500,348798085,2240,2240,2240,2240,0
20240531,190400,348798085,2240,2240,2240,2240,0
20240531,190300,348798085,2240,2240,2240,2240,0
20240531,190200,348798085,2240,2240,2240,2240,0
20240531,190100,348798085,2240,2240,2240,2240,0
20240531,190000,348798085,2240,2240,2240,2240,0
20240531,185900,348798085,2240,2240,2240,2240,0
20240531,185800,348798085,2240,2240,2240,2240,0
20240531,185700,348798085,2240,2240,2240,2240,0
20240531,185600,348798085,2240,2240,2240,2240,1421
20240531,185500,348798085,2240,2240,2240,2240,0
20240531,185400,348798085,2240,2240,2240,2240,0
20240531,185300,348798085,2240,2240,2240,2240,0
20240531,185200,348798085,2240,2240,2240,2240,0
20240531,185100,348798085,2240,2240,2240,2240,0
20240531,185000,348798085,2240,2240,2240,2240,0
20240531,184900,348798085,2240,2240,2240,2240,0
20240531,184800,348798085,2240,2240,2240,2240,0
20240531,184700,348798085,2240,2240,2240,2240,0
20240531,184600,348798085,2240,2240,2240,2240,0
20240531,184500,348798085,2240,2240,2240,2240,0
20240531,184400,348798085,2240,2240,2240,2240,0
20240531,184300,348798085,2240,2240,2240,2240,0
20240531,184200,348798085,2240,2240,2240,2240,0
20240531,184100,348798085,2240,2240,2240,2240,0
20240531,184000,348798085,2240,2240,2240,2240,0
20240531,183900,348798085,2240,2240,2240,2240,0
20240531,183800,348798085,2240,2240,2240,2240,0
20240531,183700,348798085,2240,2240,2240,2240,0
20240531,183600,348798085,2240,2240,2240,2240,0
20240531,183500,348798085,2240,2240,2240,2240,0
20240531,183400,348798085,2240,2240,2240,2240,0
20240531,183300,348798085,2240,2240,2240,2240,0
20240531,183200,348798085,2240,2240,2240,2240,0
20240531,183100,348798085,2240,2240,2240,2240,0
20240531,183000,348798085,2240,2240,2240,2240,0
20240531,182900,348798085,2240,2240,2240,2240,0
20240531,182800,348798085,2240,2240,2240,2240,0
20240531,182700,348798085,2240,2240,2240,2240,0
20240531,182600,348798085,2240,2240,2240,2240,1421
20240531,182500,348798085,2240,2240,2240,2240,0
20240531,182400,348798085,2240,2240,2240,2240,0
20240531,182300,348798085,2240,2240,2240,2240,0
20240531,182200,348798085,2240,2240,2240,2240,0
20240531,182100,348798085,2240,2240,2240,2240,0
20240531,182000,348798085,2240,2240,2240,2240,0
20240531,181900,348798085,2240,2240,2240,2240,0
20240531,181800,348798085,2240,2240,2240,2240,0
20240531,181700,348798085,2240,2240,2240,2240,0
20240531,181600,348798085,2240,2240,2240,2240,0
20240531,181500,348798085,2240,2240,2240,2240,0
20240531,181400,348798085,2240,2240,2240,2240,0
20240531,181300,348798085,2240,2240,2240,2240,0
20240531,181200,348798085,2240,2240,2240,2240,0
20240531,181100,348798085,2240,2240,2240,2240,0
20240531,181000,348798085,2240,2240,2240,2240,0
20240531,180900,348798085,2240,2240,2240,2240,0
20240531,180800,348798085,2240,2240,2240,2240,0
20240531,180700,348798085,2240,2240,2240,2240,0
20240531,180600,348798085,2240,2240,2240,2240,0
20240531,180500,348798085,2240,2240,2240,2240,0
20240531,180400,348798085,2240,2240,2240,2240,0
20240531,180300,348798085,2240,2240,2240,2240,0
20240531,180200,348798085,2240,2240,2240,2240,0
20240531,180100,348798085,2240,2240,2240,2240,0
20240531,180000,348798085,2240,2240,2240,2240,0
20240531,175900,348798085,2240,2240,2240,2240,0
20240531,175800,348798085,2240,2240,2240,2240,0
20240531,175700,348798085,2240,2240,2240,2240,0
20240531,175600,348798085,2240,2240,2240,2240,1421
20240531,175500,348798085,2240,2240,2240,2240,0
20240531,175400,348798085,2240,2240,2240,2240,0
20240531,175300,348798085,2240,2240,2240,2240,0
20240531,175200,348798085,2240,2240,2240,2240,0
20240531,175100,348798085,2240,2240,2240,2240,0
20240531,175000,348798085,2240,2240,2240,2240,0
20240531,174900,348798085,2240,2240,2240,2240,0
20240531,174800,348798085,2240,2240,2240,2240,0
20240531,174700,348798085,2240,2240,2240,2240,0
20240531,174600,348798085,2240,2240,2240,2240,0
20240531,174500,348798085,2240,2240,2240,2240,0
20240531,174400,348798085,2240,2240,2240,2240,0
20240531,174300,348798085,2240,2240,2240,2240,0
20240531,174200,348798085,2240,2240,2240,2240,0
20240531,174100,348798085,2240,2240,2240,2240,0
20240531,174000,348798085,2240,2240,2240,2240,0
20240531,173900,348798085,2240,2240,2240,2240,0
20240531,173800,348798085,2240,2240,2240,2240,0
20240531,173700,348798085,2240,2240,2240,2240,0
20240531,173600,348798085,2240,2240,2240,2240,0
20240531,173500,348798085,2240,2240,2240,2240,0
20240531,173400,348798085,2240,2240,2240,2240,0
20240531,173300,348798085,2240,2240,2240,2240,0
20240531,173200,348798085,2240,2240,2240,2240,0
20240531,173100,348798085,2240,2240,2240,2240,0
20240531,173000,348798085,2240,2240,2240,2240,0
20240531,172900,348798085,2240,2240,2240,2240,0
20240531,172800,348798085,2240,2240,2240,2240,0
20240531,172700,348798085,2240,2240,2240,2240,0
20240531,172600,348798085,2240,2240,2240,2240,1421
20240531,172500,348798085,2240,2240,2240,2240,0
20240531,172400,348798085,2240,2240,2240,2240,0
20240531,172300,348798085,2240,2240,2240,2240,0
20240531,172200,348798085,2240,2240,2240,2240,0
20240531,172100,348798085,2240,2240,2240,2240,0
20240531,172000,348798085,2240,2240,2240,2240,0
20240531,171900,348798085,2240,2240,2240,2240,0
20240531,171800,348798085,2240,2240,2240,2240,0
20240531,171700,348798085,2240,2240,2240,2240,0
20240531,171600,348798085,2240,2240,2240,2240,0
20240531,171500,348798085,2240,2240,2240,2240,0
20240531,171400,348798085,2240,2240,2240,2240,0
20240531,171300,348798085,2240,2240,2240,2240,0
20240531,171200,348798085,2240,2240,2240,2240,0
20240531,171100,348798085,2240,2240,2240,2240,0
20240531,171000,348798085,2240,2240,2240,2240,0
20240531,170900,348798085,2240,2240,2240,2240,0
20240531,170800,348798085,2240,2240,2240,2240,0
20240531,170700,348798085,2240,2240,2240,2240,0
20240531,170600,348798085,2240,2240,2240,2240,0
20240531,170500,348798085,2240,2240,2240,2240,0
20240531,170400,348798085,2240,2240,2240,2240,0
20240531,170300,348798085,2240,2240,2240,2240,0
20240531,170200,348798085,2240,2240,2240,2240,0
20240531,170100,348798085,2240,2240,2240,2240,0
20240531,170000,348798085,2240,2240,2240,2240,0
20240531,165900,348798085,2240,2240,2240,2240,0
20240531,165800,348798085,2240,2240,2240,2240,0
20240531,165700,348798085,2240,2240,2240,2240,0
20240531,165600,348798085,2240,2240,2240,2240,1421
20240531,165500,348798085,2240,2240,2240,2240,0
20240531,165400,348798085,2240,2240,2240,2240,0
20240531,165300,348798085,2240,2240,2240,2240,0
20240531,165200,348798085,2240,2240,2240,2240,0
20240531,165100,348798085,2240,2240,2240,2240,0
20240531,165000,348798085,2240,2240,2240,2240,0
20240531,164900,348798085,2240,2240,2240,2240,0
20240531,164800,348798085,2240,2240,2240,2240,0
20240531,164700,348798085,2240,2240,2240,2240,0
20240531,164600,348798085,2240,2240,2240,2240,0
20240531,164500,348798085,2240,2240,2240,2240,0
20240531,164400,348798085,2240,2240,2240,2240,0
20240531,164300,348798085,2240,2240,2240,2240,0
20240531,164200,348798085,2240,2240,2240,2240,0
20240531,164100,348798085,2240,2240,2240,2240,0
20240531,164000,348798085,2240,2240,2240,2240,0
20240531,163900,348798085,2240,2240,2240,2240,0
20240531,163800,348798085,2240,2240,2240,2240,0
20240531,163700,348798085,2240,2240,2240,2240,0
20240531,163600,348798085,2240,2240,2240,2240,0
20240531,163500,348798085,2240,2240,2240,2240,0
20240531,163400,348798085,2240,2240,2240,2240,0
20240531,163300,348798085,2240,2240,2240,2240,0
20240531,163200,348798085,2240,2240,2240,2240,0
20240531,163100,348798085,2240,2240,2240,2240,0
20240531,163000,348798085,2240,2240,2240,2240,0
20240531,162900,348798085,2240,2240,2240,2240,0
20240531,162800,348798085,2240,2240,2240,2240,0
20240531,162700,348798085,2240,2240,2240,2240,0
20240531,162600,348798085,2240,2240,2240,2240,1421
20240531,162500,348798085,2240,2240,2240,2240,0
20240531,162400,348798085,2240,2240,2240,2240,0
20240531,162300,348798085,2240,2240,2240,2240,0
20240531,162200,348798085,2240,2240,2240,2240,0
20240531,162100,348798085,2240,2240,2240,2240,0
20240531,162000,348798085,2240,2240,2240,2240,0
20240531,161900,348798085,2240,2240,2240,2240,0
20240531,161800,348798085,2240,2240,2240,2240,0
20240531,161700,348798085,2240,2240,2240,2240,0
20240531,161600,348798085,2240,2240,2240,2240,0
20240531,161500,348798085,2240,2240,2240,2240,0
20240531,161400,348798085,2240,2240,2240,2240,0
20240531,161300,348798085,2240,2240,2240,2240,0
20240531,161200,348798085,2240,2240,2240,2240,0
20240531,161100,348798085,2240,2240,2240,2240,0
20240531,161000,348798085,2240,2240,2240,2240,0
20240531,160900,348798085,2240,2240,2240,2240,0
20240531,160800,348798085,2240,2240,2240,2240,0
20240531,160700,348798085,2240,2240,2240,2240,0
20240531,160600,348798085,2240,2240,2240,2240,0
20240531,160500,348798085,2240,2240,2240,2240,0
20240531,160400,348798085,2240,2240,2240,2240,0
20240531,160300,348798085,2240,2240,2240,2240,0
20240531,160200,348798085,2240,2240,2240,2240,0
20240531,160100,348798085,2240,2240,2240,2240,0
20240531,160000,348798085,2240,2240,2240,2240,0
20240531,155900,348798085,2240,2240,2240,2240,0
20240531,155800,348798085,2240,2240,2240,2240,0
20240531,155700,348798085,2240,2240,2240,2240,0
20240531,155600,348798085,2240,2240,2240,2240,1421
20240531,155500,348798085,2240,2240,2240,2240,0
20240531,155400,348798085,2240,2240,2240,2240,0
20240531,155300,348798085,2240,2240,2240,2240,0
20240531,155200,348798085,2240,2240,2240,2240,0
20240531,155100,348798085,2240,2240,2240,2240,0
20240531,155000,348798085,2240,2240,2240,2240,0
20240531,154900,348798085,2240,2240,2240,2240,0
20240531,154800,348798085,2240,2240,2240,2240,0
20240531,154700,348798085,2240,2240,2240,2240,0
20240531,154600,348798085,2240,2240,2240,2240,0
20240531,154500,348798085,2240,2240,2240,2240,0
20240531,154400,348798085,2240,2240,2240,2240,0
20240531,154300,348798085,2240,2240,2240,2240,0
20240531,154200,348798085,2240,2240,2240,2240,0
20240531,154100,348798085,2240,2240,2240,2240,0
20240531,154000,348798085,2240,2240,2240,2240,0
20240531,153900,348798085,2240,2240,2240,2240,0
20240531,153800,348798085,2240,2240,2240,2240,0
20240531,153700,348798085,2240,2240,2240,2240,0
20240531,153600,348798085,2240,2240,2240,2240,0
20240531,153500,348798085,2240,2240,2240,2240,0
20240531,153400,348798085,2240,2240,2240,2240,0
20240531,153300,348798085,2240,2240,2240,2240,0
20240531,153200,348798085,2240,2240,2240,2240,0
20240531,153100,348798085,2240,2240,2240,2240,0
20240531,153000,348798085,2240,2240,2240,2240,1421
20240531,152900,345615045,2240,2240,2240,2240,0
20240531,152800,345615045,2240,2240,2240,2240,0
20240531,152700,345615045,2240,2240,2240,2240,0
20240531,152600,345615045,2240,2240,2240,2240,0
20240531,152500,345615045,2240,2240,2240,2240,0
20240531,152400,345615045,2240,2240,2240,2240,0
20240531,152300,345615045,2240,2240,2240,2240,0
20240531,152200,345615045,2240,2240,2240,2240,0
20240531,152100,345615045,2240,2240,2240,2240,0
20240531,152000,345615045,2240,2240,2240,2240,0
20240531,151900,345615045,2240,2240,2240,2240,9
20240531,151800,345594885,2240,2240,2240,2240,500
20240531,151700,344474885,2240,2240,2240,2240,0
20240531,151600,344474885,2240,2240,2240,2240,0
20240531,151500,344474885,2240,2240,2240,2240,156
20240531,151400,344125445,2240,2240,2240,2240,106
20240531,151300,343888005,2240,2240,2240,2240,595
20240531,151200,342555205,2235,2235,2235,2235,860
20240531,151100,340633105,2235,2235,2235,2235,0
20240531,151000,340633105,2235,2235,2235,2235,302
20240531,150900,339958135,2240,2240,2240,2240,10
20240531,150800,339935735,2240,2240,2240,2240,0
20240531,150700,339935735,2240,2240,2240,2240,61
20240531,150600,339799095,2235,2235,2235,2235,0
20240531,150500,339799095,2235,2235,2235,2235,0
20240531,150400,339799095,2235,2235,2235,2235,0
20240531,150300,339799095,2235,2235,2235,2235,0
20240531,150200,339799095,2235,2235,2235,2235,1823
20240531,150100,335724690,2230,2230,2230,2230,0
20240531,150000,335724690,2230,2240,2240,2230,1916
20240531,145900,331449370,2240,2240,2240,2240,300
20240531,145800,330777370,2240,2240,2240,2240,0
20240531,145700,330777370,2240,2240,2240,2240,0
20240531,145600,330777370,2240,2240,2240,2240,179
20240531,145500,330376410,2245,2245,2245,2245,17
20240531,145400,330338245,2250,2250,2250,2250,50
20240531,145300,330225745,2245,2245,2245,2245,0
20240531,145200,330225745,2245,2245,2245,2245,1000
20240531,145100,327980745,2240,2240,2240,2240,0
20240531,145000,327980745,2240,2240,2240,2240,0
20240531,144900,327980745,2240,2240,2240,2240,0
20240531,144800,327980745,2240,2240,2240,2240,0
20240531,144700,327980745,2240,2240,2240,2240,0
20240531,144600,327980745,2240,2240,2240,2240,0
20240531,144500,327980745,2240,2240,2240,2240,0
20240531,144400,327980745,2240,2240,2240,2240,0
20240531,144300,327980745,2240,2240,2240,2240,0
20240531,144200,327980745,2240,2240,2240,2240,557
20240531,144100,326733065,2240,2240,2240,2240,63
20240531,144000,326591945,2240,2240,2240,2240,0
20240531,143900,326591945,2240,2240,2240,2240,1014
20240531,143800,324320585,2235,2235,2235,2235,0
20240531,143700,324320585,2235,2235,2235,2235,0
20240531,143600,324320585,2235,2235,2235,2235,1100
20240531,143500,321862085,2235,2235,2235,2235,0
20240531,143400,321862085,2235,2235,2235,2235,0
20240531,143300,321862085,2235,2235,2235,2235,0
20240531,143200,321862085,2235,2235,2235,2235,0
20240531,143100,321862085,2235,2235,2235,2235,0
20240531,143000,321862085,2235,2240,2240,2235,4300
20240531,142900,312249220,2235,2235,2235,2235,0
20240531,142800,312249220,2235,2235,2235,2235,0
20240531,142700,312249220,2235,2235,2235,2235,0
20240531,142600,312249220,2235,2235,2235,2235,0
20240531,142500,312249220,2235,2235,2235,2235,0
20240531,142400,312249220,2235,2240,2240,2235,5000
20240531,142300,301074160,2240,2240,2240,2240,5
20240531,142200,301062960,2240,2240,2240,2240,0
20240531,142100,301062960,2240,2245,2245,2240,2399
20240531,142000,295689175,2240,2245,2245,2240,1233
20240531,141900,292927230,2245,2245,2245,2245,3000
20240531,141800,286192230,2245,2255,2255,2245,5000
20240531,141700,274967030,2250,2250,2250,2250,0
20240531,141600,274967030,2250,2250,2250,2250,286
20240531,141500,274323530,2250,2245,2250,2245,957
20240531,141400,272172780,2250,2250,2250,2250,8
20240531,141300,272154780,2245,2245,2245,2245,1
20240531,141200,272152535,2250,2250,2250,2250,1
20240531,141100,272150285,2250,2250,2250,2250,1
20240531,141000,272148035,2250,2250,2250,2250,0
20240531,140900,272148035,2250,2265,2265,2250,1091
20240531,140800,269693270,2255,2255,2255,2255,1
20240531,140700,269691015,2255,2265,2265,2255,51
20240531,140600,269576000,2255,2255,2255,2255,400
20240531,140500,268674000,2275,2240,2275,2240,36500
20240531,140400,185819610,2240,2240,2240,2240,19
20240531,140300,185777050,2240,2240,2240,2240,245
20240531,140200,185228250,2235,2235,2235,2235,164
20240531,140100,184861710,2240,2240,2240,2240,500
20240531,140000,183741710,2240,2240,2240,2240,1004
20240531,135900,181492750,2235,2235,2235,2235,0
20240531,135800,181492750,2235,2235,2235,2235,1000
20240531,135700,179257750,2240,2240,2240,2240,0
20240531,135600,179257750,2240,2240,2240,2240,0
20240531,135500,179257750,2240,2240,2240,2240,0
20240531,135400,179257750,2240,2240,2240,2240,1499
20240531,135300,175899990,2240,2240,2240,2240,1000
20240531,135200,173659990,2235,2235,2235,2235,0
20240531,135100,173659990,2235,2235,2235,2235,692
20240531,135000,172113370,2235,2235,2235,2235,0
20240531,134900,172113370,2235,2235,2235,2235,0
20240531,134800,172113370,2235,2235,2235,2235,0
20240531,134700,172113370,2235,2235,2235,2235,0
20240531,134600,172113370,2235,2235,2235,2235,100
20240531,134500,171889870,2235,2235,2235,2235,100
20240531,134400,171666370,2235,2235,2235,2235,0
20240531,134300,171666370,2235,2235,2235,2235,610
20240531,134200,170303020,2235,2235,2235,2235,21
20240531,134100,170256085,2230,2230,2230,2230,0
20240531,134000,170256085,2230,2230,2230,2230,0
20240531,133900,170256085,2230,2230,2230,2230,0
20240531,133800,170256085,2230,2230,2230,2230,0
20240531,133700,170256085,2230,2230,2230,2230,0
20240531,133600,170256085,2230,2230,2230,2230,0
20240531,133500,170256085,2230,2230,2230,2230,0
20240531,133400,170256085,2230,2230,2230,2230,0
20240531,133300,170256085,2230,2230,2230,2230,0
20240531,133200,170256085,2230,2230,2230,2230,0
20240531,133100,170256085,2230,2230,2230,2230,0
20240531,133000,170256085,2230,2230,2230,2230,0
20240531,132900,170256085,2230,2230,2230,2230,10
20240531,132800,170233785,2235,2235,2235,2235,265
20240531,132700,169641510,2235,2235,2235,2235,0
20240531,132600,169641510,2235,2235,2235,2235,1
20240531,132500,169639275,2230,2230,2230,2230,0
20240531,132400,169639275,2230,2230,2230,2230,0
20240531,132300,169639275,2230,2230,2230,2230,503
20240531,132200,168517585,2225,2225,2225,2225,0
20240531,132100,168517585,2225,2230,2230,2225,85
20240531,132000,168328190,2235,2235,2235,2235,2
20240531,131900,168323720,2240,2240,2240,2240,0
20240531,131800,168323720,2240,2240,2240,2240,1
20240531,131700,168321480,2225,2225,2225,2225,0
20240531,131600,168321480,2225,2235,2235,2225,2070
20240531,131500,163707100,2235,2235,2235,2235,0
20240531,131400,163707100,2235,2235,2235,2235,0
20240531,131300,163707100,2235,2235,2235,2235,0
20240531,131200,163707100,2235,2235,2235,2235,0
20240531,131100,163707100,2235,2230,2235,2230,1027
20240531,131000,161416755,2235,2235,2235,2235,300
20240531,130900,160746255,2235,2235,2235,2235,0
20240531,130800,160746255,2235,2235,2235,2235,0
20240531,130700,160746255,2235,2235,2235,2235,0
20240531,130600,160746255,2235,2235,2235,2235,0
20240531,130500,160746255,2235,2235,2235,2235,11
20240531,130400,160721670,2235,2235,2235,2235,0
20240531,130300,160721670,2235,2235,2235,2235,0
20240531,130200,160721670,2235,2235,2235,2235,1
20240531,130100,160719435,2235,2235,2235,2235,13
20240531,130000,160690380,2240,2240,2240,2240,0
20240531,125900,160690380,2240,2240,2240,2240,3
20240531,125800,160683660,2240,2240,2240,2240,0
20240531,125700,160683660,2240,2240,2240,2240,3
20240531,125600,160676940,2240,2240,2240,2240,0
20240531,125500,160676940,2240,2240,2240,2240,0
20240531,125400,160676940,2240,2235,2240,2235,7
20240531,125300,160661270,2230,2230,2230,2230,124
20240531,125200,160384750,2230,2230,2230,2230,107
20240531,125100,160146140,2230,2230,2230,2230,0
20240531,125000,160146140,2230,2230,2230,2230,48
20240531,124900,160039100,2225,2230,2230,2225,1982
20240531,124800,155621740,2230,2230,2230,2230,1000
20240531,124700,153391740,2225,2240,2240,2225,7000
20240531,124600,137778045,2240,2240,2240,2240,0
20240531,124500,137778045,2240,2240,2240,2240,0
20240531,124400,137778045,2240,2240,2240,2240,1
20240531,124300,137775805,2240,2235,2240,2235,414
20240531,124200,136850425,2240,2240,2240,2240,27
20240531,124100,136789945,2245,2245,2245,2245,0
20240531,124000,136789945,2245,2245,2245,2245,0
20240531,123900,136789945,2245,2245,2245,2245,0
20240531,123800,136789945,2245,2245,2245,2245,0
20240531,123700,136789945,2245,2240,2245,2240,400
20240531,123600,135892660,2240,2240,2240,2240,0
20240531,123500,135892660,2240,2240,2240,2240,0
20240531,123400,135892660,2240,2240,2240,2240,21
20240531,123300,135845620,2235,2235,2235,2235,0
20240531,123200,135845620,2235,2235,2235,2235,61
20240531,123100,135709285,2235,2235,2235,2235,1
20240531,123000,135707050,2235,2235,2235,2235,511
20240531,122900,134564965,2240,2240,2240,2240,2132
20240531,122800,129789285,2240,2240,2240,2240,0
20240531,122700,129789285,2240,2240,2240,2240,3500
20240531,122600,121949285,2240,2240,2240,2240,0
20240531,122500,121949285,2240,2240,2240,2240,0
20240531,122400,121949285,2240,2240,2240,2240,180
20240531,122300,121546085,2240,2240,2240,2240,0
20240531,122200,121546085,2240,2240,2240,2240,0
20240531,122100,121546085,2240,2240,2240,2240,0
20240531,122000,121546085,2240,2240,2240,2240,379
20240531,121900,120697125,2245,2245,2245,2245,3000
20240531,121800,113962125,2250,2250,2250,2250,600
20240531,121700,112612125,2250,2250,2250,2250,0
20240531,121600,112612125,2250,2250,2250,2250,3
20240531,121500,112605375,2240,2240,2240,2240,0
20240531,121400,112605375,2240,2240,2240,2240,100
20240531,121300,112381375,2240,2240,2240,2240,0
20240531,121200,112381375,2240,2240,2240,2240,0
20240531,121100,112381375,2240,2240,2240,2240,0
20240531,121000,112381375,2240,2240,2240,2240,0
20240531,120900,112381375,2240,2240,2240,2240,0
20240531,120800,112381375,2240,2250,2250,2240,808
20240531,120700,110571030,2250,2250,2250,2250,0
20240531,120600,110571030,2250,2250,2250,2250,0
20240531,120500,110571030,2250,2250,2250,2250,0
20240531,120400,110571030,2250,2250,2250,2250,0
20240531,120300,110571030,2250,2250,2250,2250,1
20240531,120200,110568780,2250,2250,2250,2250,0
20240531,120100,110568780,2250,2250,2250,2250,0
20240531,120000,110568780,2250,2250,2250,2250,0
20240531,115900,110568780,2250,2250,2250,2250,14
20240531,115800,110537280,2250,2250,2250,2250,0
20240531,115700,110537280,2250,2250,2250,2250,51
20240531,115600,110422530,2250,2250,2250,2250,3
20240531,115500,110415780,2240,2240,2240,2240,0
20240531,115400,110415780,2240,2240,2240,2240,0
20240531,115300,110415780,2240,2240,2240,2240,0
20240531,115200,110415780,2240,2240,2240,2240,0
20240531,115100,110415780,2240,2240,2240,2240,0
20240531,115000,110415780,2240,2245,2245,2240,180
20240531,114900,110012445,2250,2250,2250,2250,0
20240531,114800,110012445,2250,2250,2250,2250,1
20240531,114700,110010195,2245,2250,2250,2245,300
20240531,114600,109335695,2250,2250,2250,2250,0
20240531,114500,109335695,2250,2250,2250,2250,0
20240531,114400,109335695,2250,2250,2250,2250,0
20240531,114300,109335695,2250,2250,2250,2250,0
20240531,114200,109335695,2250,2250,2250,2250,0
20240531,114100,109335695,2250,2250,2250,2250,112
20240531,114000,109083695,2250,2250,2250,2250,2
20240531,113900,109079195,2240,2240,2240,2240,206
20240531,113800,108617755,2240,2240,2240,2240,187
20240531,113700,108198875,2250,2250,2250,2250,1
20240531,113600,108196625,2240,2240,2240,2240,0
20240531,113500,108196625,2240,2240,2240,2240,0
20240531,113400,108196625,2240,2240,2240,2240,1
20240531,113300,108194385,2245,2245,2245,2245,0
20240531,113200,108194385,2245,2245,2245,2245,0
20240531,113100,108194385,2245,2245,2245,2245,0
20240531,113000,108194385,2245,2245,2245,2245,86
20240531,112900,108001315,2245,2245,2245,2245,5
20240531,112800,107990090,2245,2245,2245,2245,0
20240531,112700,107990090,2245,2245,2245,2245,0
20240531,112600,107990090,2245,2245,2245,2245,0
20240531,112500,107990090,2245,2245,2245,2245,30
20240531,112400,107922740,2245,2240,2245,2240,3201
20240531,112300,100741365,2240,2240,2240,2240,0
20240531,112200,100741365,2240,2240,2240,2240,0
20240531,112100,100741365,2240,2240,2240,2240,0
20240531,112000,100741365,2240,2240,2240,2240,0
20240531,111900,100741365,2240,2240,2240,2240,4
20240531,111800,100732405,2240,2240,2240,2240,5
20240531,111700,100721205,2240,2240,2240,2240,4
20240531,111600,100712245,2240,2240,2240,2240,6
20240531,111500,100698805,2240,2240,2240,2240,1
20240531,111400,100696565,2230,2230,2230,2230,0
20240531,111300,100696565,2230,2230,2230,2230,29
20240531,111200,100631895,2230,2230,2230,2230,66
20240531,111100,100484715,2230,2240,2240,2230,6
20240531,111000,100471325,2230,2230,2230,2230,509
20240531,110900,99336255,2230,2230,2230,2230,22
20240531,110800,99287195,2230,2230,2240,2230,2046
20240531,110700,94724395,2230,2230,2230,2230,0
20240531,110600,94724395,2230,2230,2230,2230,0
20240531,110500,94724395,2230,2230,2230,2230,0
20240531,110400,94724395,2230,2230,2230,2230,20
20240531,110300,94679795,2230,2235,2235,2230,959
20240531,110200,92539970,2235,2235,2235,2235,0
20240531,110100,92539970,2235,2235,2235,2235,300
20240531,110000,91869470,2235,2235,2235,2235,0
20240531,105900,91869470,2235,2235,2235,2235,0
20240531,105800,91869470,2235,2235,2235,2235,510
20240531,105700,90729620,2245,2245,2245,2245,0
20240531,105600,90729620,2245,2245,2245,2245,0
20240531,105500,90729620,2245,2245,2245,2245,0
20240531,105400,90729620,2245,2245,2245,2245,2
20240531,105300,90725130,2245,2245,2245,2245,1
20240531,105200,90722885,2230,2230,2230,2230,0
20240531,105100,90722885,2230,2230,2230,2230,0
20240531,105000,90722885,2230,2230,2230,2230,303
20240531,104900,90047195,2230,2245,2245,2230,393
20240531,104800,89170790,2245,2245,2245,2245,100
20240531,104700,88946290,2245,2245,2245,2245,0
20240531,104600,88946290,2245,2245,2245,2225,4865
20240531,104500,78097170,2240,2240,2240,2240,0
20240531,104400,78097170,2240,2245,2245,2240,6
20240531,104300,78083710,2235,2235,2235,2235,95
20240531,104200,77871385,2235,2235,2235,2235,3
20240531,104100,77864680,2230,2230,2230,2230,0
20240531,104000,77864680,2230,2230,2230,2230,110
20240531,103900,77619380,2230,2230,2230,2230,255
20240531,103800,77050730,2230,2240,2240,2230,1532
20240531,103700,73627270,2245,2245,2245,2245,0
20240531,103600,73627270,2245,2245,2245,2245,0
20240531,103500,73627270,2245,2245,2245,2245,10
20240531,103400,73604820,2245,2245,2245,2245,0
20240531,103300,73604820,2245,2245,2245,2245,0
20240531,103200,73604820,2245,2245,2245,2245,0
20240531,103100,73604820,2245,2245,2245,2245,0
20240531,103000,73604820,2245,2245,2245,2245,0
20240531,102900,73604820,2245,2240,2245,2240,22
20240531,102800,73555440,2245,2245,2245,2245,0
20240531,102700,73555440,2245,2245,2245,2245,25
20240531,102600,73499315,2245,2245,2245,2245,76
20240531,102500,73328695,2245,2245,2245,2245,0
20240531,102400,73328695,2245,2245,2245,2245,20
20240531,102300,73283795,2245,2245,2245,2240,364
20240531,102200,72466815,2245,2245,2245,2235,915
20240531,102100,70417460,2245,2245,2245,2245,171
20240531,102000,70033565,2240,2240,2240,2240,0
20240531,101900,70033565,2240,2245,2245,2240,603
20240531,101800,68682840,2245,2240,2245,2240,6311
20240531,101700,54543700,2255,2255,2255,2255,2
20240531,101600,54539190,2255,2255,2255,2255,343
20240531,101500,53765725,2240,2245,2245,2240,700
20240531,101400,52197620,2245,2245,2245,2245,0
20240531,101300,52197620,2245,2245,2255,2240,545
20240531,101200,50976390,2240,2240,2240,2240,0
20240531,101100,50976390,2240,2245,2250,2240,1169
20240531,101000,48352745,2255,2250,2255,2250,2
20240531,100900,48348240,2250,2250,2250,2250,54
20240531,100800,48226740,2250,2250,2250,2250,500
20240531,100700,47101740,2255,2255,2255,2255,0
20240531,100600,47101740,2255,2255,2255,2255,0
20240531,100500,47101740,2255,2255,2255,2255,3
20240531,100400,47094975,2255,2255,2255,2255,0
20240531,100300,47094975,2255,2255,2255,2255,1
20240531,100200,47092720,2250,2255,2255,2250,3
20240531,100100,47085960,2255,2250,2255,2245,158
20240531,100000,46731195,2255,2255,2255,2255,1
20240531,095900,46728940,2255,2255,2255,2255,9
20240531,095800,46708645,2255,2255,2255,2255,16
20240531,095700,46672565,2255,2250,2255,2250,141
20240531,095600,46355305,2250,2245,2250,2245,1107
20240531,095500,43870060,2240,2245,2245,2240,846
20240531,095400,41974770,2250,2245,2250,2245,39
20240531,095300,41887210,2245,2240,2245,2240,251
20240531,095200,41323920,2245,2240,2245,2240,3
20240531,095100,41317190,2245,2245,2245,2245,64
20240531,095000,41173510,2245,2250,2255,2245,248
20240531,094900,40616730,2245,2250,2250,2245,511
20240531,094800,39469480,2260,2260,2260,2260,0
20240531,094700,39469480,2260,2260,2260,2260,0
20240531,094600,39469480,2260,2260,2260,2260,17
20240531,094500,39431060,2260,2245,2260,2245,57
20240531,094400,39302570,2260,2250,2260,2240,441
20240531,094300,38312980,2250,2250,2250,2250,5
20240531,094200,38301730,2260,2255,2260,2255,428
20240531,094100,37336520,2255,2255,2255,2255,5
20240531,094000,37325245,2260,2260,2260,2260,0
20240531,093900,37325245,2260,2260,2260,2260,100
20240531,093800,37099245,2265,2265,2265,2265,0
20240531,093700,37099245,2265,2265,2265,2265,0
20240531,093600,37099245,2265,2265,2265,2265,0
20240531,093500,37099245,2265,2260,2265,2260,193
20240531,093400,36663060,2260,2245,2260,2245,192
20240531,093300,36231775,2245,2255,2255,2240,1132
20240531,093200,33685920,2265,2265,2265,2265,0
20240531,093100,33685920,2265,2265,2265,2265,1
20240531,093000,33683655,2260,2265,2265,2250,1147
20240531,092900,31097325,2260,2260,2260,2260,1
20240531,092800,31095065,2265,2260,2265,2260,623
20240531,092700,29687080,2265,2265,2265,2265,101
20240531,092600,29458315,2265,2270,2270,2265,20
20240531,092500,29412965,2275,2275,2275,2275,0
20240531,092400,29412965,2275,2275,2275,2275,0
20240531,092300,29412965,2275,2275,2275,2275,5
20240531,092200,29401590,2275,2275,2275,2275,6
20240531,092100,29387940,2260,2260,2260,2260,504
20240531,092000,28248900,2260,2260,2260,2260,0
20240531,091900,28248900,2260,2260,2260,2260,2
20240531,091800,28244380,2260,2260,2260,2260,730
20240531,091700,26594580,2260,2260,2275,2260,2662
20240531,091600,20555930,2255,2260,2260,2255,671
20240531,091500,19041970,2260,2265,2270,2260,500
20240531,091400,17911875,2270,2265,2270,2260,435
20240531,091300,16928425,2270,2270,2270,2270,200
20240531,091200,16474425,2275,2270,2275,2270,504
20240531,091100,15327980,2275,2270,2275,2255,488
20240531,091000,14220410,2270,2265,2270,2255,703
20240531,090900,12627990,2265,2260,2270,2260,156
20240531,090800,12274115,2255,2245,2255,2245,3402
20240531,090700,4623115,2245,2245,2245,2245,277
20240531,090600,4001250,2245,2245,2245,2245,6
20240531,090500,3987780,2245,2245,2245,2245,119
20240531,090400,3720625,2245,2250,2250,2245,889
20240531,090300,1724260,2245,2245,2245,2245,15
20240531,090200,1690585,2250,2250,2250,2250,0
20240531,090100,1690585,2250,2250,2250,2250,0
20240531,090000,1690585,2250,2230,2250,2230,758