KissMeData/263920/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,205900,223387583,1237,1237,1237,1237,3005
20240531,205800,223387583,1237,1237,1237,1237,0
20240531,205700,223387583,1237,1237,1237,1237,0
20240531,205600,223387583,1237,1237,1237,1237,0
20240531,205500,223387583,1237,1237,1237,1237,0
20240531,205400,223387583,1237,1237,1237,1237,0
20240531,205300,223387583,1237,1237,1237,1237,0
20240531,205200,223387583,1237,1237,1237,1237,0
20240531,205100,223387583,1237,1237,1237,1237,0
20240531,205000,223387583,1237,1237,1237,1237,0
20240531,204900,223387583,1237,1237,1237,1237,0
20240531,204800,223387583,1237,1237,1237,1237,0
20240531,204700,223387583,1237,1237,1237,1237,0
20240531,204600,223387583,1237,1237,1237,1237,0
20240531,204500,223387583,1237,1237,1237,1237,0
20240531,204400,223387583,1237,1237,1237,1237,0
20240531,204300,223387583,1237,1237,1237,1237,0
20240531,204200,223387583,1237,1237,1237,1237,0
20240531,204100,223387583,1237,1237,1237,1237,0
20240531,204000,223387583,1237,1237,1237,1237,0
20240531,203900,223387583,1237,1237,1237,1237,0
20240531,203800,223387583,1237,1237,1237,1237,0
20240531,203700,223387583,1237,1237,1237,1237,0
20240531,203600,223387583,1237,1237,1237,1237,0
20240531,203500,223387583,1237,1237,1237,1237,0
20240531,203400,223387583,1237,1237,1237,1237,0
20240531,203300,223387583,1237,1237,1237,1237,0
20240531,203200,223387583,1237,1237,1237,1237,0
20240531,203100,223387583,1237,1237,1237,1237,0
20240531,203000,223387583,1237,1237,1237,1237,0
20240531,202900,223387583,1237,1237,1237,1237,3005
20240531,202800,223387583,1237,1237,1237,1237,0
20240531,202700,223387583,1237,1237,1237,1237,0
20240531,202600,223387583,1237,1237,1237,1237,0
20240531,202500,223387583,1237,1237,1237,1237,0
20240531,202400,223387583,1237,1237,1237,1237,0
20240531,202300,223387583,1237,1237,1237,1237,0
20240531,202200,223387583,1237,1237,1237,1237,0
20240531,202100,223387583,1237,1237,1237,1237,0
20240531,202000,223387583,1237,1237,1237,1237,0
20240531,201900,223387583,1237,1237,1237,1237,0
20240531,201800,223387583,1237,1237,1237,1237,0
20240531,201700,223387583,1237,1237,1237,1237,0
20240531,201600,223387583,1237,1237,1237,1237,0
20240531,201500,223387583,1237,1237,1237,1237,0
20240531,201400,223387583,1237,1237,1237,1237,0
20240531,201300,223387583,1237,1237,1237,1237,0
20240531,201200,223387583,1237,1237,1237,1237,0
20240531,201100,223387583,1237,1237,1237,1237,0
20240531,201000,223387583,1237,1237,1237,1237,0
20240531,200900,223387583,1237,1237,1237,1237,0
20240531,200800,223387583,1237,1237,1237,1237,0
20240531,200700,223387583,1237,1237,1237,1237,0
20240531,200600,223387583,1237,1237,1237,1237,0
20240531,200500,223387583,1237,1237,1237,1237,0
20240531,200400,223387583,1237,1237,1237,1237,0
20240531,200300,223387583,1237,1237,1237,1237,0
20240531,200200,223387583,1237,1237,1237,1237,0
20240531,200100,223387583,1237,1237,1237,1237,0
20240531,200000,223387583,1237,1237,1237,1237,0
20240531,195900,223387583,1237,1237,1237,1237,3005
20240531,195800,223387583,1237,1237,1237,1237,0
20240531,195700,223387583,1237,1237,1237,1237,0
20240531,195600,223387583,1237,1237,1237,1237,0
20240531,195500,223387583,1237,1237,1237,1237,0
20240531,195400,223387583,1237,1237,1237,1237,0
20240531,195300,223387583,1237,1237,1237,1237,0
20240531,195200,223387583,1237,1237,1237,1237,0
20240531,195100,223387583,1237,1237,1237,1237,0
20240531,195000,223387583,1237,1237,1237,1237,0
20240531,194900,223387583,1237,1237,1237,1237,0
20240531,194800,223387583,1237,1237,1237,1237,0
20240531,194700,223387583,1237,1237,1237,1237,0
20240531,194600,223387583,1237,1237,1237,1237,0
20240531,194500,223387583,1237,1237,1237,1237,0
20240531,194400,223387583,1237,1237,1237,1237,0
20240531,194300,223387583,1237,1237,1237,1237,0
20240531,194200,223387583,1237,1237,1237,1237,0
20240531,194100,223387583,1237,1237,1237,1237,0
20240531,194000,223387583,1237,1237,1237,1237,0
20240531,193900,223387583,1237,1237,1237,1237,0
20240531,193800,223387583,1237,1237,1237,1237,0
20240531,193700,223387583,1237,1237,1237,1237,0
20240531,193600,223387583,1237,1237,1237,1237,0
20240531,193500,223387583,1237,1237,1237,1237,0
20240531,193400,223387583,1237,1237,1237,1237,0
20240531,193300,223387583,1237,1237,1237,1237,0
20240531,193200,223387583,1237,1237,1237,1237,0
20240531,193100,223387583,1237,1237,1237,1237,0
20240531,193000,223387583,1237,1237,1237,1237,0
20240531,192900,223387583,1237,1237,1237,1237,3005
20240531,192800,223387583,1237,1237,1237,1237,0
20240531,192700,223387583,1237,1237,1237,1237,0
20240531,192600,223387583,1237,1237,1237,1237,0
20240531,192500,223387583,1237,1237,1237,1237,0
20240531,192400,223387583,1237,1237,1237,1237,0
20240531,192300,223387583,1237,1237,1237,1237,0
20240531,192200,223387583,1237,1237,1237,1237,0
20240531,192100,223387583,1237,1237,1237,1237,0
20240531,192000,223387583,1237,1237,1237,1237,0
20240531,191900,223387583,1237,1237,1237,1237,0
20240531,191800,223387583,1237,1237,1237,1237,0
20240531,191700,223387583,1237,1237,1237,1237,0
20240531,191600,223387583,1237,1237,1237,1237,0
20240531,191500,223387583,1237,1237,1237,1237,0
20240531,191400,223387583,1237,1237,1237,1237,0
20240531,191300,223387583,1237,1237,1237,1237,0
20240531,191200,223387583,1237,1237,1237,1237,0
20240531,191100,223387583,1237,1237,1237,1237,0
20240531,191000,223387583,1237,1237,1237,1237,0
20240531,190900,223387583,1237,1237,1237,1237,0
20240531,190800,223387583,1237,1237,1237,1237,0
20240531,190700,223387583,1237,1237,1237,1237,0
20240531,190600,223387583,1237,1237,1237,1237,0
20240531,190500,223387583,1237,1237,1237,1237,0
20240531,190400,223387583,1237,1237,1237,1237,0
20240531,190300,223387583,1237,1237,1237,1237,0
20240531,190200,223387583,1237,1237,1237,1237,0
20240531,190100,223387583,1237,1237,1237,1237,0
20240531,190000,223387583,1237,1237,1237,1237,0
20240531,185900,223387583,1237,1237,1237,1237,3005
20240531,185800,223387583,1237,1237,1237,1237,0
20240531,185700,223387583,1237,1237,1237,1237,0
20240531,185600,223387583,1237,1237,1237,1237,0
20240531,185500,223387583,1237,1237,1237,1237,0
20240531,185400,223387583,1237,1237,1237,1237,0
20240531,185300,223387583,1237,1237,1237,1237,0
20240531,185200,223387583,1237,1237,1237,1237,0
20240531,185100,223387583,1237,1237,1237,1237,0
20240531,185000,223387583,1237,1237,1237,1237,0
20240531,184900,223387583,1237,1237,1237,1237,0
20240531,184800,223387583,1237,1237,1237,1237,0
20240531,184700,223387583,1237,1237,1237,1237,0
20240531,184600,223387583,1237,1237,1237,1237,0
20240531,184500,223387583,1237,1237,1237,1237,0
20240531,184400,223387583,1237,1237,1237,1237,0
20240531,184300,223387583,1237,1237,1237,1237,0
20240531,184200,223387583,1237,1237,1237,1237,0
20240531,184100,223387583,1237,1237,1237,1237,0
20240531,184000,223387583,1237,1237,1237,1237,0
20240531,183900,223387583,1237,1237,1237,1237,0
20240531,183800,223387583,1237,1237,1237,1237,0
20240531,183700,223387583,1237,1237,1237,1237,0
20240531,183600,223387583,1237,1237,1237,1237,0
20240531,183500,223387583,1237,1237,1237,1237,0
20240531,183400,223387583,1237,1237,1237,1237,0
20240531,183300,223387583,1237,1237,1237,1237,0
20240531,183200,223387583,1237,1237,1237,1237,0
20240531,183100,223387583,1237,1237,1237,1237,0
20240531,183000,223387583,1237,1237,1237,1237,0
20240531,182900,223387583,1237,1237,1237,1237,3005
20240531,182800,223387583,1237,1237,1237,1237,0
20240531,182700,223387583,1237,1237,1237,1237,0
20240531,182600,223387583,1237,1237,1237,1237,0
20240531,182500,223387583,1237,1237,1237,1237,0
20240531,182400,223387583,1237,1237,1237,1237,0
20240531,182300,223387583,1237,1237,1237,1237,0
20240531,182200,223387583,1237,1237,1237,1237,0
20240531,182100,223387583,1237,1237,1237,1237,0
20240531,182000,223387583,1237,1237,1237,1237,0
20240531,181900,223387583,1237,1237,1237,1237,0
20240531,181800,223387583,1237,1237,1237,1237,0
20240531,181700,223387583,1237,1237,1237,1237,0
20240531,181600,223387583,1237,1237,1237,1237,0
20240531,181500,223387583,1237,1237,1237,1237,0
20240531,181400,223387583,1237,1237,1237,1237,0
20240531,181300,223387583,1237,1237,1237,1237,0
20240531,181200,223387583,1237,1237,1237,1237,0
20240531,181100,223387583,1237,1237,1237,1237,0
20240531,181000,223387583,1237,1237,1237,1237,0
20240531,180900,223387583,1237,1237,1237,1237,0
20240531,180800,223387583,1237,1237,1237,1237,0
20240531,180700,223387583,1237,1237,1237,1237,0
20240531,180600,223387583,1237,1237,1237,1237,0
20240531,180500,223387583,1237,1237,1237,1237,0
20240531,180400,223387583,1237,1237,1237,1237,0
20240531,180300,223387583,1237,1237,1237,1237,0
20240531,180200,223387583,1237,1237,1237,1237,0
20240531,180100,223387583,1237,1237,1237,1237,0
20240531,180000,223387583,1237,1237,1237,1237,0
20240531,175900,223387583,1237,1237,1237,1237,3005
20240531,175800,223387583,1237,1237,1237,1237,0
20240531,175700,223387583,1237,1237,1237,1237,0
20240531,175600,223387583,1237,1237,1237,1237,0
20240531,175500,223387583,1237,1237,1237,1237,0
20240531,175400,223387583,1237,1237,1237,1237,0
20240531,175300,223387583,1237,1237,1237,1237,0
20240531,175200,223387583,1237,1237,1237,1237,0
20240531,175100,223387583,1237,1237,1237,1237,0
20240531,175000,223387583,1237,1237,1237,1237,0
20240531,174900,223387583,1237,1237,1237,1237,0
20240531,174800,223387583,1237,1237,1237,1237,0
20240531,174700,223387583,1237,1237,1237,1237,0
20240531,174600,223387583,1237,1237,1237,1237,0
20240531,174500,223387583,1237,1237,1237,1237,0
20240531,174400,223387583,1237,1237,1237,1237,0
20240531,174300,223387583,1237,1237,1237,1237,0
20240531,174200,223387583,1237,1237,1237,1237,0
20240531,174100,223387583,1237,1237,1237,1237,0
20240531,174000,223387583,1237,1237,1237,1237,0
20240531,173900,223387583,1237,1237,1237,1237,0
20240531,173800,223387583,1237,1237,1237,1237,0
20240531,173700,223387583,1237,1237,1237,1237,0
20240531,173600,223387583,1237,1237,1237,1237,0
20240531,173500,223387583,1237,1237,1237,1237,0
20240531,173400,223387583,1237,1237,1237,1237,0
20240531,173300,223387583,1237,1237,1237,1237,0
20240531,173200,223387583,1237,1237,1237,1237,0
20240531,173100,223387583,1237,1237,1237,1237,0
20240531,173000,223387583,1237,1237,1237,1237,0
20240531,172900,223387583,1237,1237,1237,1237,3005
20240531,172800,223387583,1237,1237,1237,1237,0
20240531,172700,223387583,1237,1237,1237,1237,0
20240531,172600,223387583,1237,1237,1237,1237,0
20240531,172500,223387583,1237,1237,1237,1237,0
20240531,172400,223387583,1237,1237,1237,1237,0
20240531,172300,223387583,1237,1237,1237,1237,0
20240531,172200,223387583,1237,1237,1237,1237,0
20240531,172100,223387583,1237,1237,1237,1237,0
20240531,172000,223387583,1237,1237,1237,1237,0
20240531,171900,223387583,1237,1237,1237,1237,0
20240531,171800,223387583,1237,1237,1237,1237,0
20240531,171700,223387583,1237,1237,1237,1237,0
20240531,171600,223387583,1237,1237,1237,1237,0
20240531,171500,223387583,1237,1237,1237,1237,0
20240531,171400,223387583,1237,1237,1237,1237,0
20240531,171300,223387583,1237,1237,1237,1237,0
20240531,171200,223387583,1237,1237,1237,1237,0
20240531,171100,223387583,1237,1237,1237,1237,0
20240531,171000,223387583,1237,1237,1237,1237,0
20240531,170900,223387583,1237,1237,1237,1237,0
20240531,170800,223387583,1237,1237,1237,1237,0
20240531,170700,223387583,1237,1237,1237,1237,0
20240531,170600,223387583,1237,1237,1237,1237,0
20240531,170500,223387583,1237,1237,1237,1237,0
20240531,170400,223387583,1237,1237,1237,1237,0
20240531,170300,223387583,1237,1237,1237,1237,0
20240531,170200,223387583,1237,1237,1237,1237,0
20240531,170100,223387583,1237,1237,1237,1237,0
20240531,170000,223387583,1237,1237,1237,1237,0
20240531,165900,223387583,1237,1237,1237,1237,3005
20240531,165800,223387583,1237,1237,1237,1237,0
20240531,165700,223387583,1237,1237,1237,1237,0
20240531,165600,223387583,1237,1237,1237,1237,0
20240531,165500,223387583,1237,1237,1237,1237,0
20240531,165400,223387583,1237,1237,1237,1237,0
20240531,165300,223387583,1237,1237,1237,1237,0
20240531,165200,223387583,1237,1237,1237,1237,0
20240531,165100,223387583,1237,1237,1237,1237,0
20240531,165000,223387583,1237,1237,1237,1237,0
20240531,164900,223387583,1237,1237,1237,1237,0
20240531,164800,223387583,1237,1237,1237,1237,0
20240531,164700,223387583,1237,1237,1237,1237,0
20240531,164600,223387583,1237,1237,1237,1237,0
20240531,164500,223387583,1237,1237,1237,1237,0
20240531,164400,223387583,1237,1237,1237,1237,0
20240531,164300,223387583,1237,1237,1237,1237,0
20240531,164200,223387583,1237,1237,1237,1237,0
20240531,164100,223387583,1237,1237,1237,1237,0
20240531,164000,223387583,1237,1237,1237,1237,0
20240531,163900,223387583,1237,1237,1237,1237,0
20240531,163800,223387583,1237,1237,1237,1237,0
20240531,163700,223387583,1237,1237,1237,1237,0
20240531,163600,223387583,1237,1237,1237,1237,0
20240531,163500,223387583,1237,1237,1237,1237,0
20240531,163400,223387583,1237,1237,1237,1237,0
20240531,163300,223387583,1237,1237,1237,1237,0
20240531,163200,223387583,1237,1237,1237,1237,0
20240531,163100,223387583,1237,1237,1237,1237,0
20240531,163000,223387583,1237,1237,1237,1237,0
20240531,162900,223387583,1237,1237,1237,1237,3005
20240531,162800,223387583,1237,1237,1237,1237,0
20240531,162700,223387583,1237,1237,1237,1237,0
20240531,162600,223387583,1237,1237,1237,1237,0
20240531,162500,223387583,1237,1237,1237,1237,0
20240531,162400,223387583,1237,1237,1237,1237,0
20240531,162300,223387583,1237,1237,1237,1237,0
20240531,162200,223387583,1237,1237,1237,1237,0
20240531,162100,223387583,1237,1237,1237,1237,0
20240531,162000,223387583,1237,1237,1237,1237,0
20240531,161900,223387583,1237,1237,1237,1237,0
20240531,161800,223387583,1237,1237,1237,1237,0
20240531,161700,223387583,1237,1237,1237,1237,0
20240531,161600,223387583,1237,1237,1237,1237,0
20240531,161500,223387583,1237,1237,1237,1237,0
20240531,161400,223387583,1237,1237,1237,1237,0
20240531,161300,223387583,1237,1237,1237,1237,0
20240531,161200,223387583,1237,1237,1237,1237,0
20240531,161100,223387583,1237,1237,1237,1237,0
20240531,161000,223387583,1237,1237,1237,1237,0
20240531,160900,223387583,1237,1237,1237,1237,0
20240531,160800,223387583,1237,1237,1237,1237,0
20240531,160700,223387583,1237,1237,1237,1237,0
20240531,160600,223387583,1237,1237,1237,1237,0
20240531,160500,223387583,1237,1237,1237,1237,0
20240531,160400,223387583,1237,1237,1237,1237,0
20240531,160300,223387583,1237,1237,1237,1237,0
20240531,160200,223387583,1237,1237,1237,1237,0
20240531,160100,223387583,1237,1237,1237,1237,0
20240531,160000,223387583,1237,1237,1237,1237,0
20240531,155900,223387583,1237,1237,1237,1237,3005
20240531,155800,223387583,1237,1237,1237,1237,0
20240531,155700,223387583,1237,1237,1237,1237,0
20240531,155600,223387583,1237,1237,1237,1237,0
20240531,155500,223387583,1237,1237,1237,1237,0
20240531,155400,223387583,1237,1237,1237,1237,0
20240531,155300,223387583,1237,1237,1237,1237,0
20240531,155200,223387583,1237,1237,1237,1237,0
20240531,155100,223387583,1237,1237,1237,1237,0
20240531,155000,223387583,1237,1237,1237,1237,0
20240531,154900,223387583,1237,1237,1237,1237,0
20240531,154800,223387583,1237,1237,1237,1237,0
20240531,154700,223387583,1237,1237,1237,1237,0
20240531,154600,223387583,1237,1237,1237,1237,0
20240531,154500,223387583,1237,1237,1237,1237,0
20240531,154400,223387583,1237,1237,1237,1237,0
20240531,154300,223387583,1237,1237,1237,1237,0
20240531,154200,223387583,1237,1237,1237,1237,0
20240531,154100,223387583,1237,1237,1237,1237,0
20240531,154000,223387583,1237,1237,1237,1237,0
20240531,153900,223387583,1237,1237,1237,1237,0
20240531,153800,223387583,1237,1237,1237,1237,0
20240531,153700,223387583,1237,1237,1237,1237,0
20240531,153600,223387583,1237,1237,1237,1237,0
20240531,153500,223387583,1237,1237,1237,1237,0
20240531,153400,223387583,1237,1237,1237,1237,0
20240531,153300,223387583,1237,1237,1237,1237,0
20240531,153200,223387583,1237,1237,1237,1237,0
20240531,153100,223387583,1237,1237,1237,1237,0
20240531,153000,223387583,1237,1237,1237,1237,3005
20240531,152900,219670398,1237,1237,1237,1237,0
20240531,152800,219670398,1237,1237,1237,1237,0
20240531,152700,219670398,1237,1237,1237,1237,0
20240531,152600,219670398,1237,1237,1237,1237,0
20240531,152500,219670398,1237,1237,1237,1237,0
20240531,152400,219670398,1237,1237,1237,1237,0
20240531,152300,219670398,1237,1237,1237,1237,0
20240531,152200,219670398,1237,1237,1237,1237,0
20240531,152100,219670398,1237,1237,1237,1237,0
20240531,152000,219670398,1237,1237,1237,1237,0
20240531,151900,219670398,1237,1237,1237,1237,0
20240531,151800,219670398,1237,1246,1246,1237,63
20240531,151700,219592127,1246,1246,1246,1246,0
20240531,151600,219592127,1246,1245,1246,1245,28
20240531,151500,219557249,1246,1246,1246,1246,1
20240531,151400,219556003,1245,1245,1245,1245,20
20240531,151300,219531103,1246,1246,1246,1246,0
20240531,151200,219531103,1246,1246,1246,1246,0
20240531,151100,219531103,1246,1246,1246,1246,284
20240531,151000,219177239,1247,1237,1247,1234,89
20240531,150900,219067220,1248,1248,1248,1248,0
20240531,150800,219067220,1248,1248,1248,1248,0
20240531,150700,219067220,1248,1248,1248,1248,0
20240531,150600,219067220,1248,1248,1248,1248,1
20240531,150500,219065972,1241,1241,1241,1241,555
20240531,150400,218377217,1241,1240,1241,1240,481
20240531,150300,217780313,1242,1242,1242,1242,6
20240531,150200,217772861,1242,1242,1242,1242,0
20240531,150100,217772861,1242,1242,1242,1242,217
20240531,150000,217503347,1242,1242,1242,1242,100
20240531,145900,217379147,1233,1233,1233,1233,52
20240531,145800,217315031,1234,1234,1234,1234,50
20240531,145700,217253331,1234,1234,1234,1234,47
20240531,145600,217195333,1235,1235,1235,1235,120
20240531,145500,217047133,1249,1249,1249,1249,2
20240531,145400,217044635,1233,1233,1233,1233,69
20240531,145300,216959558,1245,1245,1245,1245,400
20240531,145200,216461558,1233,1233,1233,1233,43
20240531,145100,216408539,1235,1235,1235,1235,106
20240531,145000,216277629,1250,1236,1250,1236,494
20240531,144900,215661666,1236,1236,1236,1236,1
20240531,144800,215660430,1238,1238,1246,1238,72
20240531,144700,215571150,1238,1238,1238,1238,10
20240531,144600,215558770,1236,1236,1236,1236,50
20240531,144500,215496970,1240,1240,1240,1240,113
20240531,144400,215356850,1240,1241,1243,1240,9
20240531,144300,215345677,1241,1240,1241,1240,100
20240531,144200,215221602,1240,1240,1240,1240,20
20240531,144100,215196802,1241,1234,1241,1234,68
20240531,144000,215112799,1241,1236,1241,1236,2707
20240531,143900,211762902,1232,1235,1236,1232,258
20240531,143800,211444265,1236,1231,1236,1231,102
20240531,143700,211318693,1232,1232,1232,1232,3418
20240531,143600,207107717,1232,1232,1232,1232,58
20240531,143500,207036261,1240,1240,1240,1240,5
20240531,143400,207030061,1232,1232,1232,1232,73
20240531,143300,206940125,1232,1232,1232,1232,0
20240531,143200,206940125,1232,1232,1232,1232,0
20240531,143100,206940125,1232,1231,1232,1231,1628
20240531,143000,204935929,1232,1232,1232,1232,0
20240531,142900,204935929,1232,1233,1233,1232,451
20240531,142800,204380223,1242,1242,1242,1242,0
20240531,142700,204380223,1242,1242,1242,1242,0
20240531,142600,204380223,1242,1242,1242,1242,0
20240531,142500,204380223,1242,1242,1242,1242,0
20240531,142400,204380223,1242,1243,1243,1242,201
20240531,142300,204130580,1230,1246,1246,1230,5481
20240531,142200,197369448,1241,1241,1241,1241,100
20240531,142100,197245348,1241,1245,1245,1241,1200
20240531,142000,195752737,1245,1245,1245,1245,0
20240531,141900,195752737,1245,1251,1251,1245,3120
20240531,141800,191865914,1251,1251,1251,1251,10
20240531,141700,191853404,1253,1253,1253,1253,0
20240531,141600,191853404,1253,1253,1253,1253,194
20240531,141500,191610322,1253,1253,1253,1253,0
20240531,141400,191610322,1253,1251,1253,1251,3
20240531,141300,191606565,1253,1253,1253,1253,797
20240531,141200,190607924,1253,1253,1253,1253,1
20240531,141100,190606671,1252,1252,1252,1252,0
20240531,141000,190606671,1252,1252,1252,1252,0
20240531,140900,190606671,1252,1252,1252,1252,0
20240531,140800,190606671,1252,1252,1252,1252,0
20240531,140700,190606671,1252,1252,1252,1252,237
20240531,140600,190309947,1266,1266,1266,1266,0
20240531,140500,190309947,1266,1266,1266,1266,0
20240531,140400,190309947,1266,1266,1266,1266,200
20240531,140300,190056747,1265,1264,1265,1264,501
20240531,140200,189422983,1245,1259,1259,1245,3444
20240531,140100,185109004,1259,1259,1259,1259,0
20240531,140000,185109004,1259,1259,1259,1259,520
20240531,135900,184454324,1259,1259,1259,1259,0
20240531,135800,184454324,1259,1264,1264,1259,3186
20240531,135700,180441326,1265,1265,1265,1265,184
20240531,135600,180208566,1265,1267,1267,1265,3076
20240531,135500,176317008,1267,1267,1267,1267,52
20240531,135400,176251124,1267,1270,1270,1267,642
20240531,135300,175436185,1276,1276,1276,1276,0
20240531,135200,175436185,1276,1276,1276,1276,0
20240531,135100,175436185,1276,1276,1276,1276,98
20240531,135000,175311137,1276,1276,1276,1276,600
20240531,134900,174545537,1276,1274,1277,1274,6296
20240531,134800,166524373,1274,1273,1274,1273,1114
20240531,134700,165106250,1273,1273,1273,1273,1000
20240531,134600,163833250,1273,1273,1273,1273,2
20240531,134500,163830704,1267,1267,1267,1267,0
20240531,134400,163830704,1267,1273,1277,1267,11301
20240531,134300,149436352,1273,1257,1273,1257,15716
20240531,134200,129545589,1257,1255,1257,1255,3448
20240531,134100,125212653,1254,1254,1254,1254,0
20240531,134000,125212653,1254,1254,1254,1254,0
20240531,133900,125212653,1254,1253,1254,1253,629
20240531,133800,124424009,1250,1250,1250,1250,0
20240531,133700,124424009,1250,1250,1252,1250,166
20240531,133600,124216503,1250,1250,1250,1250,8
20240531,133500,124206503,1249,1249,1249,1249,0
20240531,133400,124206503,1249,1249,1249,1249,59
20240531,133300,124132812,1250,1250,1250,1250,18
20240531,133200,124110312,1251,1251,1251,1251,0
20240531,133100,124110312,1251,1251,1251,1251,0
20240531,133000,124110312,1251,1251,1251,1251,20
20240531,132900,124085292,1251,1251,1251,1251,0
20240531,132800,124085292,1251,1251,1251,1251,814
20240531,132700,123066978,1252,1252,1252,1252,0
20240531,132600,123066978,1252,1252,1252,1252,0
20240531,132500,123066978,1252,1252,1252,1252,0
20240531,132400,123066978,1252,1252,1252,1252,0
20240531,132300,123066978,1252,1251,1252,1251,650
20240531,132200,122253823,1248,1248,1248,1248,0
20240531,132100,122253823,1248,1248,1248,1248,1278
20240531,132000,120658879,1247,1247,1247,1247,0
20240531,131900,120658879,1247,1247,1247,1247,0
20240531,131800,120658879,1247,1247,1247,1247,806
20240531,131700,119653797,1246,1246,1246,1246,47
20240531,131600,119595235,1246,1245,1246,1245,21
20240531,131500,119569080,1245,1245,1245,1245,0
20240531,131400,119569080,1245,1245,1245,1245,0
20240531,131300,119569080,1245,1245,1245,1245,0
20240531,131200,119569080,1245,1245,1245,1245,523
20240531,131100,118917945,1247,1247,1247,1247,0
20240531,131000,118917945,1247,1247,1247,1247,6
20240531,130900,118910463,1246,1246,1246,1246,106
20240531,130800,118778387,1246,1246,1246,1246,0
20240531,130700,118778387,1246,1246,1246,1246,0
20240531,130600,118778387,1246,1246,1246,1246,138
20240531,130500,118606439,1247,1247,1247,1247,100
20240531,130400,118481739,1247,1247,1247,1247,183
20240531,130300,118253538,1247,1247,1247,1247,0
20240531,130200,118253538,1247,1247,1247,1247,0
20240531,130100,118253538,1247,1247,1247,1247,2
20240531,130000,118251044,1247,1247,1247,1247,0
20240531,125900,118251044,1247,1247,1247,1247,0
20240531,125800,118251044,1247,1248,1248,1247,187
20240531,125700,118017801,1251,1251,1251,1251,0
20240531,125600,118017801,1251,1251,1251,1251,445
20240531,125500,117461106,1251,1251,1251,1251,0
20240531,125400,117461106,1251,1251,1251,1251,16
20240531,125300,117441090,1251,1251,1251,1251,63
20240531,125200,117362277,1253,1253,1253,1253,0
20240531,125100,117362277,1253,1253,1253,1253,0
20240531,125000,117362277,1253,1253,1253,1253,2
20240531,124900,117359771,1255,1255,1255,1255,0
20240531,124800,117359771,1255,1255,1255,1255,0
20240531,124700,117359771,1255,1255,1255,1255,0
20240531,124600,117359771,1255,1255,1255,1255,0
20240531,124500,117359771,1255,1255,1255,1255,0
20240531,124400,117359771,1255,1255,1255,1255,0
20240531,124300,117359771,1255,1251,1255,1251,322
20240531,124200,116956933,1247,1247,1247,1247,0
20240531,124100,116956933,1247,1247,1247,1247,0
20240531,124000,116956933,1247,1250,1250,1247,5468
20240531,123900,110138077,1253,1253,1253,1253,18
20240531,123800,110115523,1253,1253,1253,1253,0
20240531,123700,110115523,1253,1253,1253,1253,0
20240531,123600,110115523,1253,1253,1253,1253,0
20240531,123500,110115523,1253,1253,1253,1253,44
20240531,123400,110060391,1255,1255,1255,1255,0
20240531,123300,110060391,1255,1255,1255,1255,0
20240531,123200,110060391,1255,1255,1255,1255,0
20240531,123100,110060391,1255,1247,1256,1247,503
20240531,123000,109429141,1256,1256,1256,1256,0
20240531,122900,109429141,1256,1256,1256,1256,112
20240531,122800,109288469,1256,1256,1256,1256,2117
20240531,122700,106629517,1255,1255,1255,1255,0
20240531,122600,106629517,1255,1255,1255,1255,0
20240531,122500,106629517,1255,1255,1255,1255,0
20240531,122400,106629517,1255,1255,1255,1255,0
20240531,122300,106629517,1255,1248,1255,1248,1093
20240531,122200,105263766,1250,1250,1250,1250,0
20240531,122100,105263766,1250,1250,1250,1250,0
20240531,122000,105263766,1250,1250,1250,1250,0
20240531,121900,105263766,1250,1250,1250,1250,200
20240531,121800,105013766,1250,1248,1250,1248,1285
20240531,121700,103408700,1247,1248,1248,1247,28
20240531,121600,103373769,1247,1247,1247,1247,218
20240531,121500,103101923,1248,1248,1248,1248,15
20240531,121400,103083203,1249,1249,1249,1249,0
20240531,121300,103083203,1249,1249,1249,1249,59
20240531,121200,103009512,1249,1249,1249,1249,0
20240531,121100,103009512,1249,1249,1249,1249,70
20240531,121000,102922082,1249,1249,1249,1249,107
20240531,120900,102788439,1250,1250,1250,1250,0
20240531,120800,102788439,1250,1250,1250,1250,0
20240531,120700,102788439,1250,1250,1250,1250,0
20240531,120600,102788439,1250,1250,1250,1250,0
20240531,120500,102788439,1250,1250,1250,1250,31
20240531,120400,102749689,1250,1250,1250,1250,0
20240531,120300,102749689,1250,1250,1250,1250,0
20240531,120200,102749689,1250,1250,1250,1250,0
20240531,120100,102749689,1250,1250,1250,1250,0
20240531,120000,102749689,1250,1250,1250,1250,0
20240531,115900,102749689,1250,1250,1250,1250,196
20240531,115800,102504689,1250,1250,1250,1250,224
20240531,115700,102224689,1250,1250,1250,1250,4
20240531,115600,102219689,1250,1250,1250,1250,800
20240531,115500,101219689,1250,1250,1250,1250,3
20240531,115400,101215939,1256,1256,1256,1256,202
20240531,115300,100962227,1256,1256,1256,1256,0
20240531,115200,100962227,1256,1256,1256,1256,0
20240531,115100,100962227,1256,1256,1256,1256,0
20240531,115000,100962227,1256,1256,1256,1256,200
20240531,114900,100711027,1257,1257,1257,1249,2107
20240531,114800,98062552,1257,1257,1257,1257,0
20240531,114700,98062552,1257,1257,1257,1257,0
20240531,114600,98062552,1257,1257,1257,1257,303
20240531,114500,97681681,1257,1255,1257,1255,590
20240531,114400,96941099,1255,1255,1255,1255,854
20240531,114300,95869329,1249,1249,1249,1249,3
20240531,114200,95865582,1252,1252,1252,1252,0
20240531,114100,95865582,1252,1252,1252,1252,0
20240531,114000,95865582,1252,1252,1252,1252,0
20240531,113900,95865582,1252,1252,1252,1252,0
20240531,113800,95865582,1252,1252,1252,1252,262
20240531,113700,95537558,1249,1249,1249,1249,3
20240531,113600,95533811,1249,1249,1249,1249,509
20240531,113500,94898070,1249,1249,1249,1249,0
20240531,113400,94898070,1249,1249,1249,1249,0
20240531,113300,94898070,1249,1249,1249,1249,0
20240531,113200,94898070,1249,1249,1249,1249,3
20240531,113100,94894323,1252,1252,1252,1252,0
20240531,113000,94894323,1252,1252,1252,1252,0
20240531,112900,94894323,1252,1252,1252,1252,0
20240531,112800,94894323,1252,1252,1252,1252,20
20240531,112700,94869283,1249,1249,1249,1249,0
20240531,112600,94869283,1249,1249,1249,1249,3
20240531,112500,94865536,1257,1257,1257,1257,2000
20240531,112400,92351536,1257,1256,1257,1256,399
20240531,112300,91850194,1256,1256,1256,1248,260
20240531,112200,91525698,1248,1248,1248,1248,0
20240531,112100,91525698,1248,1248,1248,1248,3
20240531,112000,91521954,1248,1248,1248,1248,0
20240531,111900,91521954,1248,1248,1248,1248,355
20240531,111800,91078914,1248,1248,1248,1248,300
20240531,111700,90704514,1248,1248,1248,1248,0
20240531,111600,90704514,1248,1248,1248,1248,68
20240531,111500,90619650,1248,1248,1248,1248,3
20240531,111400,90615906,1257,1257,1257,1257,0
20240531,111300,90615906,1257,1257,1257,1257,119
20240531,111200,90466323,1257,1257,1257,1257,0
20240531,111100,90466323,1257,1257,1257,1257,0
20240531,111000,90466323,1257,1256,1257,1256,200
20240531,110900,90215119,1257,1247,1257,1247,1003
20240531,110800,88954978,1250,1250,1250,1250,0
20240531,110700,88954978,1250,1250,1250,1250,0
20240531,110600,88954978,1250,1250,1250,1246,1993
20240531,110500,86467752,1248,1248,1248,1248,0
20240531,110400,86467752,1248,1250,1250,1248,1338
20240531,110300,84795771,1250,1250,1250,1250,5
20240531,110200,84789521,1251,1251,1251,1251,0
20240531,110100,84789521,1251,1251,1251,1251,541
20240531,110000,84112730,1251,1253,1253,1251,32
20240531,105900,84072678,1252,1252,1252,1252,0
20240531,105800,84072678,1252,1257,1257,1252,47
20240531,105700,84013614,1259,1259,1259,1259,0
20240531,105600,84013614,1259,1259,1259,1259,0
20240531,105500,84013614,1259,1259,1259,1259,1
20240531,105400,84012355,1252,1252,1252,1252,0
20240531,105300,84012355,1252,1252,1252,1252,0
20240531,105200,84012355,1252,1253,1253,1252,803
20240531,105100,83006199,1254,1254,1254,1254,800
20240531,105000,82002999,1255,1255,1255,1255,0
20240531,104900,82002999,1255,1255,1255,1255,0
20240531,104800,82002999,1255,1255,1255,1255,162
20240531,104700,81799689,1255,1255,1255,1255,0
20240531,104600,81799689,1255,1253,1255,1253,1408
20240531,104500,80032655,1254,1255,1255,1254,562
20240531,104400,79327653,1262,1262,1262,1262,0
20240531,104300,79327653,1262,1260,1262,1260,1500
20240531,104200,77436157,1260,1260,1260,1260,448
20240531,104100,76871677,1260,1261,1261,1260,508
20240531,104000,76231397,1260,1259,1261,1259,1744
20240531,103900,74034857,1260,1260,1260,1260,600
20240531,103800,73278857,1262,1262,1262,1262,20
20240531,103700,73253617,1262,1262,1262,1262,10
20240531,103600,73240997,1262,1261,1262,1261,1300
20240531,103500,71601397,1260,1254,1260,1254,2003
20240531,103400,69077635,1261,1261,1261,1261,0
20240531,103300,69077635,1261,1261,1261,1261,1
20240531,103200,69076374,1254,1254,1254,1254,0
20240531,103100,69076374,1254,1254,1254,1254,93
20240531,103000,68959752,1254,1254,1254,1254,0
20240531,102900,68959752,1254,1262,1262,1254,4
20240531,102800,68954728,1262,1260,1262,1260,209
20240531,102700,68691071,1260,1260,1260,1260,3175
20240531,102600,64690571,1260,1254,1260,1254,734
20240531,102500,63768731,1260,1259,1260,1259,70
20240531,102400,63680598,1254,1253,1254,1253,234
20240531,102300,63387165,1253,1253,1253,1253,400
20240531,102200,62885965,1253,1254,1254,1253,1100
20240531,102100,61506665,1261,1261,1261,1261,0
20240531,102000,61506665,1261,1261,1261,1261,0
20240531,101900,61506665,1261,1253,1261,1253,1167
20240531,101800,60043705,1253,1253,1253,1253,3
20240531,101700,60039946,1264,1264,1264,1264,46
20240531,101600,59981802,1263,1259,1263,1259,900
20240531,101500,58846796,1259,1251,1259,1251,268
20240531,101400,58509464,1260,1258,1260,1258,50
20240531,101300,58446528,1258,1258,1258,1258,465
20240531,101200,57861558,1251,1259,1259,1251,15
20240531,101100,57842697,1259,1254,1259,1254,406
20240531,101000,57332979,1254,1254,1254,1254,0
20240531,100900,57332979,1254,1254,1254,1254,1
20240531,100800,57331725,1254,1254,1254,1254,139
20240531,100700,57157419,1254,1254,1254,1254,4665
20240531,100600,51307509,1254,1254,1254,1254,201
20240531,100500,51055455,1248,1248,1248,1248,1991
20240531,100400,48570687,1248,1248,1248,1248,0
20240531,100300,48570687,1248,1248,1248,1248,48
20240531,100200,48510783,1247,1247,1247,1247,0
20240531,100100,48510783,1247,1247,1247,1247,3
20240531,100000,48507042,1256,1247,1256,1247,363
20240531,095900,48053577,1259,1266,1266,1259,288
20240531,095800,47689002,1266,1268,1269,1266,5509
20240531,095700,40714500,1266,1250,1266,1250,2317
20240531,095600,37806608,1250,1242,1250,1242,334
20240531,095500,37389162,1248,1242,1248,1242,3966
20240531,095400,32459194,1241,1241,1241,1241,618
20240531,095300,31692256,1241,1241,1241,1241,0
20240531,095200,31692256,1241,1239,1241,1239,175
20240531,095100,31475427,1239,1239,1239,1239,1
20240531,095000,31474188,1236,1236,1236,1236,24
20240531,094900,31444524,1238,1236,1238,1236,452
20240531,094800,30885576,1234,1235,1235,1234,353
20240531,094700,30449663,1234,1234,1234,1234,0
20240531,094600,30449663,1234,1234,1234,1234,0
20240531,094500,30449663,1234,1234,1234,1234,0
20240531,094400,30449663,1234,1234,1234,1234,3
20240531,094300,30445961,1239,1235,1239,1235,1001
20240531,094200,29205923,1232,1237,1239,1232,1762
20240531,094100,27029325,1239,1238,1239,1238,510
20240531,094000,26397944,1238,1239,1239,1238,749
20240531,093900,25470670,1239,1239,1239,1238,1750
20240531,093800,23302422,1239,1241,1241,1239,31
20240531,093700,23263959,1242,1242,1242,1239,264
20240531,093600,22936467,1243,1243,1243,1243,0
20240531,093500,22936467,1243,1243,1243,1243,95
20240531,093400,22818382,1243,1245,1245,1243,464
20240531,093300,22241570,1245,1246,1247,1245,1401
20240531,093200,20495850,1246,1246,1246,1246,37
20240531,093100,20449748,1246,1253,1253,1246,115
20240531,093000,20305723,1253,1253,1253,1246,125
20240531,092900,20149868,1245,1245,1245,1245,0
20240531,092800,20149868,1245,1245,1245,1245,0
20240531,092700,20149868,1245,1245,1245,1245,4
20240531,092600,20144888,1244,1244,1244,1244,0
20240531,092500,20144888,1244,1253,1253,1238,1609
20240531,092400,18147905,1254,1268,1268,1254,649
20240531,092300,17334045,1253,1253,1253,1253,11
20240531,092200,17320262,1271,1258,1276,1245,3372
20240531,092100,13036136,1250,1235,1251,1235,1232
20240531,092000,11497141,1245,1237,1245,1237,2566
20240531,091900,8307547,1230,1230,1230,1230,0
20240531,091800,8307547,1230,1230,1230,1230,0
20240531,091700,8307547,1230,1230,1230,1230,1
20240531,091600,8306317,1230,1235,1235,1230,894
20240531,091500,7202247,1235,1235,1235,1235,0
20240531,091400,7202247,1235,1235,1235,1235,1000
20240531,091300,5967247,1240,1240,1240,1240,125
20240531,091200,5812247,1235,1235,1235,1235,169
20240531,091100,5603532,1230,1230,1230,1230,0
20240531,091000,5603532,1230,1230,1230,1230,75
20240531,090900,5511282,1235,1235,1235,1235,0
20240531,090800,5511282,1235,1228,1235,1228,216
20240531,090700,5245586,1228,1228,1228,1228,1431
20240531,090600,3488318,1228,1228,1228,1228,0
20240531,090500,3488318,1228,1228,1228,1228,0
20240531,090400,3488318,1228,1228,1228,1228,57
20240531,090300,3418322,1228,1228,1228,1228,0
20240531,090200,3418322,1228,1230,1230,1228,449
20240531,090100,2866236,1230,1230,1230,1230,1
20240531,090000,2865006,1225,1220,1225,1219,2347