KissMeData/264660/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,205900,806499580,13820,13820,13820,13820,2136
20240531,205800,806499580,13820,13820,13820,13820,0
20240531,205700,806499580,13820,13820,13820,13820,0
20240531,205600,806499580,13820,13820,13820,13820,0
20240531,205500,806499580,13820,13820,13820,13820,0
20240531,205400,806499580,13820,13820,13820,13820,0
20240531,205300,806499580,13820,13820,13820,13820,0
20240531,205200,806499580,13820,13820,13820,13820,0
20240531,205100,806499580,13820,13820,13820,13820,0
20240531,205000,806499580,13820,13820,13820,13820,0
20240531,204900,806499580,13820,13820,13820,13820,0
20240531,204800,806499580,13820,13820,13820,13820,0
20240531,204700,806499580,13820,13820,13820,13820,0
20240531,204600,806499580,13820,13820,13820,13820,0
20240531,204500,806499580,13820,13820,13820,13820,0
20240531,204400,806499580,13820,13820,13820,13820,0
20240531,204300,806499580,13820,13820,13820,13820,0
20240531,204200,806499580,13820,13820,13820,13820,0
20240531,204100,806499580,13820,13820,13820,13820,0
20240531,204000,806499580,13820,13820,13820,13820,0
20240531,203900,806499580,13820,13820,13820,13820,0
20240531,203800,806499580,13820,13820,13820,13820,0
20240531,203700,806499580,13820,13820,13820,13820,0
20240531,203600,806499580,13820,13820,13820,13820,0
20240531,203500,806499580,13820,13820,13820,13820,0
20240531,203400,806499580,13820,13820,13820,13820,0
20240531,203300,806499580,13820,13820,13820,13820,0
20240531,203200,806499580,13820,13820,13820,13820,0
20240531,203100,806499580,13820,13820,13820,13820,0
20240531,203000,806499580,13820,13820,13820,13820,0
20240531,202900,806499580,13820,13820,13820,13820,2136
20240531,202800,806499580,13820,13820,13820,13820,0
20240531,202700,806499580,13820,13820,13820,13820,0
20240531,202600,806499580,13820,13820,13820,13820,0
20240531,202500,806499580,13820,13820,13820,13820,0
20240531,202400,806499580,13820,13820,13820,13820,0
20240531,202300,806499580,13820,13820,13820,13820,0
20240531,202200,806499580,13820,13820,13820,13820,0
20240531,202100,806499580,13820,13820,13820,13820,0
20240531,202000,806499580,13820,13820,13820,13820,0
20240531,201900,806499580,13820,13820,13820,13820,0
20240531,201800,806499580,13820,13820,13820,13820,0
20240531,201700,806499580,13820,13820,13820,13820,0
20240531,201600,806499580,13820,13820,13820,13820,0
20240531,201500,806499580,13820,13820,13820,13820,0
20240531,201400,806499580,13820,13820,13820,13820,0
20240531,201300,806499580,13820,13820,13820,13820,0
20240531,201200,806499580,13820,13820,13820,13820,0
20240531,201100,806499580,13820,13820,13820,13820,0
20240531,201000,806499580,13820,13820,13820,13820,0
20240531,200900,806499580,13820,13820,13820,13820,0
20240531,200800,806499580,13820,13820,13820,13820,0
20240531,200700,806499580,13820,13820,13820,13820,0
20240531,200600,806499580,13820,13820,13820,13820,0
20240531,200500,806499580,13820,13820,13820,13820,0
20240531,200400,806499580,13820,13820,13820,13820,0
20240531,200300,806499580,13820,13820,13820,13820,0
20240531,200200,806499580,13820,13820,13820,13820,0
20240531,200100,806499580,13820,13820,13820,13820,0
20240531,200000,806499580,13820,13820,13820,13820,0
20240531,195900,806499580,13820,13820,13820,13820,2136
20240531,195800,806499580,13820,13820,13820,13820,0
20240531,195700,806499580,13820,13820,13820,13820,0
20240531,195600,806499580,13820,13820,13820,13820,0
20240531,195500,806499580,13820,13820,13820,13820,0
20240531,195400,806499580,13820,13820,13820,13820,0
20240531,195300,806499580,13820,13820,13820,13820,0
20240531,195200,806499580,13820,13820,13820,13820,0
20240531,195100,806499580,13820,13820,13820,13820,0
20240531,195000,806499580,13820,13820,13820,13820,0
20240531,194900,806499580,13820,13820,13820,13820,0
20240531,194800,806499580,13820,13820,13820,13820,0
20240531,194700,806499580,13820,13820,13820,13820,0
20240531,194600,806499580,13820,13820,13820,13820,0
20240531,194500,806499580,13820,13820,13820,13820,0
20240531,194400,806499580,13820,13820,13820,13820,0
20240531,194300,806499580,13820,13820,13820,13820,0
20240531,194200,806499580,13820,13820,13820,13820,0
20240531,194100,806499580,13820,13820,13820,13820,0
20240531,194000,806499580,13820,13820,13820,13820,0
20240531,193900,806499580,13820,13820,13820,13820,0
20240531,193800,806499580,13820,13820,13820,13820,0
20240531,193700,806499580,13820,13820,13820,13820,0
20240531,193600,806499580,13820,13820,13820,13820,0
20240531,193500,806499580,13820,13820,13820,13820,0
20240531,193400,806499580,13820,13820,13820,13820,0
20240531,193300,806499580,13820,13820,13820,13820,0
20240531,193200,806499580,13820,13820,13820,13820,0
20240531,193100,806499580,13820,13820,13820,13820,0
20240531,193000,806499580,13820,13820,13820,13820,0
20240531,192900,806499580,13820,13820,13820,13820,2136
20240531,192800,806499580,13820,13820,13820,13820,0
20240531,192700,806499580,13820,13820,13820,13820,0
20240531,192600,806499580,13820,13820,13820,13820,0
20240531,192500,806499580,13820,13820,13820,13820,0
20240531,192400,806499580,13820,13820,13820,13820,0
20240531,192300,806499580,13820,13820,13820,13820,0
20240531,192200,806499580,13820,13820,13820,13820,0
20240531,192100,806499580,13820,13820,13820,13820,0
20240531,192000,806499580,13820,13820,13820,13820,0
20240531,191900,806499580,13820,13820,13820,13820,0
20240531,191800,806499580,13820,13820,13820,13820,0
20240531,191700,806499580,13820,13820,13820,13820,0
20240531,191600,806499580,13820,13820,13820,13820,0
20240531,191500,806499580,13820,13820,13820,13820,0
20240531,191400,806499580,13820,13820,13820,13820,0
20240531,191300,806499580,13820,13820,13820,13820,0
20240531,191200,806499580,13820,13820,13820,13820,0
20240531,191100,806499580,13820,13820,13820,13820,0
20240531,191000,806499580,13820,13820,13820,13820,0
20240531,190900,806499580,13820,13820,13820,13820,0
20240531,190800,806499580,13820,13820,13820,13820,0
20240531,190700,806499580,13820,13820,13820,13820,0
20240531,190600,806499580,13820,13820,13820,13820,0
20240531,190500,806499580,13820,13820,13820,13820,0
20240531,190400,806499580,13820,13820,13820,13820,0
20240531,190300,806499580,13820,13820,13820,13820,0
20240531,190200,806499580,13820,13820,13820,13820,0
20240531,190100,806499580,13820,13820,13820,13820,0
20240531,190000,806499580,13820,13820,13820,13820,0
20240531,185900,806499580,13820,13820,13820,13820,2136
20240531,185800,806499580,13820,13820,13820,13820,0
20240531,185700,806499580,13820,13820,13820,13820,0
20240531,185600,806499580,13820,13820,13820,13820,0
20240531,185500,806499580,13820,13820,13820,13820,0
20240531,185400,806499580,13820,13820,13820,13820,0
20240531,185300,806499580,13820,13820,13820,13820,0
20240531,185200,806499580,13820,13820,13820,13820,0
20240531,185100,806499580,13820,13820,13820,13820,0
20240531,185000,806499580,13820,13820,13820,13820,0
20240531,184900,806499580,13820,13820,13820,13820,0
20240531,184800,806499580,13820,13820,13820,13820,0
20240531,184700,806499580,13820,13820,13820,13820,0
20240531,184600,806499580,13820,13820,13820,13820,0
20240531,184500,806499580,13820,13820,13820,13820,0
20240531,184400,806499580,13820,13820,13820,13820,0
20240531,184300,806499580,13820,13820,13820,13820,0
20240531,184200,806499580,13820,13820,13820,13820,0
20240531,184100,806499580,13820,13820,13820,13820,0
20240531,184000,806499580,13820,13820,13820,13820,0
20240531,183900,806499580,13820,13820,13820,13820,0
20240531,183800,806499580,13820,13820,13820,13820,0
20240531,183700,806499580,13820,13820,13820,13820,0
20240531,183600,806499580,13820,13820,13820,13820,0
20240531,183500,806499580,13820,13820,13820,13820,0
20240531,183400,806499580,13820,13820,13820,13820,0
20240531,183300,806499580,13820,13820,13820,13820,0
20240531,183200,806499580,13820,13820,13820,13820,0
20240531,183100,806499580,13820,13820,13820,13820,0
20240531,183000,806499580,13820,13820,13820,13820,0
20240531,182900,806499580,13820,13820,13820,13820,2136
20240531,182800,806499580,13820,13820,13820,13820,0
20240531,182700,806499580,13820,13820,13820,13820,0
20240531,182600,806499580,13820,13820,13820,13820,0
20240531,182500,806499580,13820,13820,13820,13820,0
20240531,182400,806499580,13820,13820,13820,13820,0
20240531,182300,806499580,13820,13820,13820,13820,0
20240531,182200,806499580,13820,13820,13820,13820,0
20240531,182100,806499580,13820,13820,13820,13820,0
20240531,182000,806499580,13820,13820,13820,13820,0
20240531,181900,806499580,13820,13820,13820,13820,0
20240531,181800,806499580,13820,13820,13820,13820,0
20240531,181700,806499580,13820,13820,13820,13820,0
20240531,181600,806499580,13820,13820,13820,13820,0
20240531,181500,806499580,13820,13820,13820,13820,0
20240531,181400,806499580,13820,13820,13820,13820,0
20240531,181300,806499580,13820,13820,13820,13820,0
20240531,181200,806499580,13820,13820,13820,13820,0
20240531,181100,806499580,13820,13820,13820,13820,0
20240531,181000,806499580,13820,13820,13820,13820,0
20240531,180900,806499580,13820,13820,13820,13820,0
20240531,180800,806499580,13820,13820,13820,13820,0
20240531,180700,806499580,13820,13820,13820,13820,0
20240531,180600,806499580,13820,13820,13820,13820,0
20240531,180500,806499580,13820,13820,13820,13820,0
20240531,180400,806499580,13820,13820,13820,13820,0
20240531,180300,806499580,13820,13820,13820,13820,0
20240531,180200,806499580,13820,13820,13820,13820,0
20240531,180100,806499580,13820,13820,13820,13820,0
20240531,180000,806499580,13820,13820,13820,13820,0
20240531,175900,806499580,13820,13820,13820,13820,2136
20240531,175800,806499580,13820,13820,13820,13820,0
20240531,175700,806499580,13820,13820,13820,13820,0
20240531,175600,806499580,13820,13820,13820,13820,0
20240531,175500,806499580,13820,13820,13820,13820,0
20240531,175400,806499580,13820,13820,13820,13820,0
20240531,175300,806499580,13820,13820,13820,13820,0
20240531,175200,806499580,13820,13820,13820,13820,0
20240531,175100,806499580,13820,13820,13820,13820,0
20240531,175000,806499580,13820,13820,13820,13820,0
20240531,174900,806499580,13820,13820,13820,13820,0
20240531,174800,806499580,13820,13820,13820,13820,0
20240531,174700,806499580,13820,13820,13820,13820,0
20240531,174600,806499580,13820,13820,13820,13820,0
20240531,174500,806499580,13820,13820,13820,13820,0
20240531,174400,806499580,13820,13820,13820,13820,0
20240531,174300,806499580,13820,13820,13820,13820,0
20240531,174200,806499580,13820,13820,13820,13820,0
20240531,174100,806499580,13820,13820,13820,13820,0
20240531,174000,806499580,13820,13820,13820,13820,0
20240531,173900,806499580,13820,13820,13820,13820,0
20240531,173800,806499580,13820,13820,13820,13820,0
20240531,173700,806499580,13820,13820,13820,13820,0
20240531,173600,806499580,13820,13820,13820,13820,0
20240531,173500,806499580,13820,13820,13820,13820,0
20240531,173400,806499580,13820,13820,13820,13820,0
20240531,173300,806499580,13820,13820,13820,13820,0
20240531,173200,806499580,13820,13820,13820,13820,0
20240531,173100,806499580,13820,13820,13820,13820,0
20240531,173000,806499580,13820,13820,13820,13820,0
20240531,172900,806499580,13820,13820,13820,13820,2136
20240531,172800,806499580,13820,13820,13820,13820,0
20240531,172700,806499580,13820,13820,13820,13820,0
20240531,172600,806499580,13820,13820,13820,13820,0
20240531,172500,806499580,13820,13820,13820,13820,0
20240531,172400,806499580,13820,13820,13820,13820,0
20240531,172300,806499580,13820,13820,13820,13820,0
20240531,172200,806499580,13820,13820,13820,13820,0
20240531,172100,806499580,13820,13820,13820,13820,0
20240531,172000,806499580,13820,13820,13820,13820,0
20240531,171900,806499580,13820,13820,13820,13820,0
20240531,171800,806499580,13820,13820,13820,13820,0
20240531,171700,806499580,13820,13820,13820,13820,0
20240531,171600,806499580,13820,13820,13820,13820,0
20240531,171500,806499580,13820,13820,13820,13820,0
20240531,171400,806499580,13820,13820,13820,13820,0
20240531,171300,806499580,13820,13820,13820,13820,0
20240531,171200,806499580,13820,13820,13820,13820,0
20240531,171100,806499580,13820,13820,13820,13820,0
20240531,171000,806499580,13820,13820,13820,13820,0
20240531,170900,806499580,13820,13820,13820,13820,0
20240531,170800,806499580,13820,13820,13820,13820,0
20240531,170700,806499580,13820,13820,13820,13820,0
20240531,170600,806499580,13820,13820,13820,13820,0
20240531,170500,806499580,13820,13820,13820,13820,0
20240531,170400,806499580,13820,13820,13820,13820,0
20240531,170300,806499580,13820,13820,13820,13820,0
20240531,170200,806499580,13820,13820,13820,13820,0
20240531,170100,806499580,13820,13820,13820,13820,0
20240531,170000,806499580,13820,13820,13820,13820,0
20240531,165900,806499580,13820,13820,13820,13820,2136
20240531,165800,806499580,13820,13820,13820,13820,0
20240531,165700,806499580,13820,13820,13820,13820,0
20240531,165600,806499580,13820,13820,13820,13820,0
20240531,165500,806499580,13820,13820,13820,13820,0
20240531,165400,806499580,13820,13820,13820,13820,0
20240531,165300,806499580,13820,13820,13820,13820,0
20240531,165200,806499580,13820,13820,13820,13820,0
20240531,165100,806499580,13820,13820,13820,13820,0
20240531,165000,806499580,13820,13820,13820,13820,0
20240531,164900,806499580,13820,13820,13820,13820,0
20240531,164800,806499580,13820,13820,13820,13820,0
20240531,164700,806499580,13820,13820,13820,13820,0
20240531,164600,806499580,13820,13820,13820,13820,0
20240531,164500,806499580,13820,13820,13820,13820,0
20240531,164400,806499580,13820,13820,13820,13820,0
20240531,164300,806499580,13820,13820,13820,13820,0
20240531,164200,806499580,13820,13820,13820,13820,0
20240531,164100,806499580,13820,13820,13820,13820,0
20240531,164000,806499580,13820,13820,13820,13820,0
20240531,163900,806499580,13820,13820,13820,13820,0
20240531,163800,806499580,13820,13820,13820,13820,0
20240531,163700,806499580,13820,13820,13820,13820,0
20240531,163600,806499580,13820,13820,13820,13820,0
20240531,163500,806499580,13820,13820,13820,13820,0
20240531,163400,806499580,13820,13820,13820,13820,0
20240531,163300,806499580,13820,13820,13820,13820,0
20240531,163200,806499580,13820,13820,13820,13820,0
20240531,163100,806499580,13820,13820,13820,13820,0
20240531,163000,806499580,13820,13820,13820,13820,0
20240531,162900,806499580,13820,13820,13820,13820,2136
20240531,162800,806499580,13820,13820,13820,13820,0
20240531,162700,806499580,13820,13820,13820,13820,0
20240531,162600,806499580,13820,13820,13820,13820,0
20240531,162500,806499580,13820,13820,13820,13820,0
20240531,162400,806499580,13820,13820,13820,13820,0
20240531,162300,806499580,13820,13820,13820,13820,0
20240531,162200,806499580,13820,13820,13820,13820,0
20240531,162100,806499580,13820,13820,13820,13820,0
20240531,162000,806499580,13820,13820,13820,13820,0
20240531,161900,806499580,13820,13820,13820,13820,0
20240531,161800,806499580,13820,13820,13820,13820,0
20240531,161700,806499580,13820,13820,13820,13820,0
20240531,161600,806499580,13820,13820,13820,13820,0
20240531,161500,806499580,13820,13820,13820,13820,0
20240531,161400,806499580,13820,13820,13820,13820,0
20240531,161300,806499580,13820,13820,13820,13820,0
20240531,161200,806499580,13820,13820,13820,13820,0
20240531,161100,806499580,13820,13820,13820,13820,0
20240531,161000,806499580,13820,13820,13820,13820,0
20240531,160900,806499580,13820,13820,13820,13820,0
20240531,160800,806499580,13820,13820,13820,13820,0
20240531,160700,806499580,13820,13820,13820,13820,0
20240531,160600,806499580,13820,13820,13820,13820,0
20240531,160500,806499580,13820,13820,13820,13820,0
20240531,160400,806499580,13820,13820,13820,13820,0
20240531,160300,806499580,13820,13820,13820,13820,0
20240531,160200,806499580,13820,13820,13820,13820,0
20240531,160100,806499580,13820,13820,13820,13820,0
20240531,160000,806499580,13820,13820,13820,13820,0
20240531,155900,806499580,13820,13820,13820,13820,2136
20240531,155800,806499580,13820,13820,13820,13820,0
20240531,155700,806499580,13820,13820,13820,13820,0
20240531,155600,806499580,13820,13820,13820,13820,0
20240531,155500,806499580,13820,13820,13820,13820,0
20240531,155400,806499580,13820,13820,13820,13820,0
20240531,155300,806499580,13820,13820,13820,13820,0
20240531,155200,806499580,13820,13820,13820,13820,0
20240531,155100,806499580,13820,13820,13820,13820,0
20240531,155000,806499580,13820,13820,13820,13820,0
20240531,154900,806499580,13820,13820,13820,13820,0
20240531,154800,806499580,13820,13820,13820,13820,0
20240531,154700,806499580,13820,13820,13820,13820,0
20240531,154600,806499580,13820,13820,13820,13820,0
20240531,154500,806499580,13820,13820,13820,13820,0
20240531,154400,806499580,13820,13820,13820,13820,0
20240531,154300,806499580,13820,13820,13820,13820,0
20240531,154200,806499580,13820,13820,13820,13820,0
20240531,154100,806499580,13820,13820,13820,13820,0
20240531,154000,806499580,13820,13820,13820,13820,0
20240531,153900,806499580,13820,13820,13820,13820,0
20240531,153800,806499580,13820,13820,13820,13820,0
20240531,153700,806499580,13820,13820,13820,13820,0
20240531,153600,806499580,13820,13820,13820,13820,0
20240531,153500,806499580,13820,13820,13820,13820,0
20240531,153400,806499580,13820,13820,13820,13820,0
20240531,153300,806499580,13820,13820,13820,13820,0
20240531,153200,806499580,13820,13820,13820,13820,0
20240531,153100,806499580,13820,13820,13820,13820,0
20240531,153000,806499580,13820,13820,13820,13820,2136
20240531,152900,776980060,13890,13890,13890,13890,0
20240531,152800,776980060,13890,13890,13890,13890,0
20240531,152700,776980060,13890,13890,13890,13890,0
20240531,152600,776980060,13890,13890,13890,13890,0
20240531,152500,776980060,13890,13890,13890,13890,0
20240531,152400,776980060,13890,13890,13890,13890,0
20240531,152300,776980060,13890,13890,13890,13890,0
20240531,152200,776980060,13890,13890,13890,13890,0
20240531,152100,776980060,13890,13890,13890,13890,0
20240531,152000,776980060,13890,13890,13890,13890,0
20240531,151900,776980060,13890,13900,13900,13830,20
20240531,151800,776702840,13820,13890,13900,13820,2294
20240531,151700,744977760,13900,13900,13900,13900,0
20240531,151600,744977760,13900,13860,13900,13860,1502
20240531,151500,724104400,13860,13860,13860,13860,100
20240531,151400,722718400,13910,13880,13910,13860,12
20240531,151300,722551860,13930,13900,13930,13900,4
20240531,151200,722496180,13920,13860,13920,13860,4
20240531,151100,722440600,13830,13820,13860,13810,2038
20240531,151000,694274820,13820,13820,13820,13810,1141
20240531,150900,678507400,13820,13820,13820,13810,434
20240531,150800,672509800,13820,13810,13820,13810,253
20240531,150700,669013430,13820,13820,13820,13820,86
20240531,150600,667824910,13810,13810,13810,13810,100
20240531,150500,666443910,13810,13820,13820,13810,251
20240531,150400,662977100,13820,13850,13850,13820,303
20240531,150300,658788660,13850,13860,13860,13850,2
20240531,150200,658760950,13860,13850,13860,13850,6
20240531,150100,658677840,13820,13830,13830,13820,1011
20240531,150000,644702640,13830,13830,13830,13830,0
20240531,145900,644702640,13830,13850,13850,13830,413
20240531,145800,638984020,13850,13850,13850,13850,2
20240531,145700,638956320,13860,13860,13860,13860,119
20240531,145600,637306980,13940,13940,13940,13940,100
20240531,145500,635912980,13940,13940,13940,13940,2
20240531,145400,635885100,13900,13900,13900,13900,3
20240531,145300,635843400,13900,13900,13900,13900,46
20240531,145200,635204000,13940,13870,13940,13860,87
20240531,145100,633997710,13900,13900,13900,13900,0
20240531,145000,633997710,13900,13900,13900,13900,1
20240531,144900,633983810,13930,13930,13930,13930,0
20240531,144800,633983810,13930,13930,13930,13930,0
20240531,144700,633983810,13930,13930,13930,13930,223
20240531,144600,630877420,13950,13950,13950,13950,0
20240531,144500,630877420,13950,13870,13950,13870,12
20240531,144400,630710820,13870,13950,13950,13870,1163
20240531,144300,614548650,13960,13880,13960,13870,235
20240531,144200,611284120,13870,13860,13870,13860,89
20240531,144100,610050460,13860,13850,13860,13850,7
20240531,144000,609953450,13830,13840,13840,13830,193
20240531,143900,607284170,13830,13830,13840,13830,362
20240531,143800,602277630,13840,13850,13850,13840,150
20240531,143700,600200580,13860,13860,13860,13860,0
20240531,143600,600200580,13860,13840,13860,13840,71
20240531,143500,599217320,13860,13860,13860,13860,2
20240531,143400,599189600,13840,13840,13840,13840,7
20240531,143300,599092720,13830,13830,13830,13830,177
20240531,143200,596644810,13830,13830,13830,13830,0
20240531,143100,596644810,13830,13830,13830,13830,0
20240531,143000,596644810,13830,13860,13860,13830,78
20240531,142900,595566040,13840,13840,13840,13840,1
20240531,142800,595552200,13870,13880,13880,13830,974
20240531,142700,582078800,13870,13870,13870,13870,10
20240531,142600,581940100,13840,13840,13840,13840,10
20240531,142500,581801700,13880,13880,13880,13880,8
20240531,142400,581690660,13880,13850,13880,13850,4
20240531,142300,581635200,13850,13860,13880,13850,16
20240531,142200,581413500,13850,13850,13850,13830,95
20240531,142100,580097770,13830,13860,13860,13830,568
20240531,142000,572234600,13880,13880,13880,13880,0
20240531,141900,572234600,13880,13880,13880,13880,2
20240531,141800,572206840,13860,13880,13880,13860,11
20240531,141700,572054340,13860,13860,13860,13860,100
20240531,141600,570668340,13890,13890,13890,13890,0
20240531,141500,570668340,13890,13890,13890,13890,0
20240531,141400,570668340,13890,13890,13890,13890,50
20240531,141300,569973840,13900,13900,13900,13900,0
20240531,141200,569973840,13900,13900,13900,13900,0
20240531,141100,569973840,13900,13900,13900,13900,0
20240531,141000,569973840,13900,13900,13900,13900,1
20240531,140900,569959940,13890,13890,13890,13890,19
20240531,140800,569696030,13860,13860,13860,13860,0
20240531,140700,569696030,13860,13890,13890,13860,151
20240531,140600,567601900,13900,13900,13900,13900,12
20240531,140500,567435100,13940,13920,13940,13910,393
20240531,140400,561966310,13950,13950,13950,13950,0
20240531,140300,561966310,13950,13950,13950,13950,15
20240531,140200,561757060,13960,13960,13960,13960,0
20240531,140100,561757060,13960,13960,13960,13960,0
20240531,140000,561757060,13960,13960,13960,13960,2
20240531,135900,561729140,13920,13960,13960,13920,105
20240531,135800,560267340,13970,13970,13970,13970,0
20240531,135700,560267340,13970,13970,13970,13970,0
20240531,135600,560267340,13970,13960,13970,13960,30
20240531,135500,559848520,13970,13970,13970,13970,0
20240531,135400,559848520,13970,13970,13970,13970,1
20240531,135300,559834550,13970,13960,13970,13960,4
20240531,135200,559778700,13970,13910,13970,13910,661
20240531,135100,550581620,13910,13910,13910,13910,903
20240531,135000,538020890,13900,13900,13900,13900,745
20240531,134900,527665390,13890,13890,13890,13890,26
20240531,134800,527304250,13890,13890,13890,13890,53
20240531,134700,526568080,13910,13910,13910,13910,0
20240531,134600,526568080,13910,13910,13910,13910,0
20240531,134500,526568080,13910,13910,13910,13910,0
20240531,134400,526568080,13910,13910,13910,13910,0
20240531,134300,526568080,13910,13880,13910,13840,1304
20240531,134200,508485540,13880,13880,13880,13880,518
20240531,134100,501295700,13910,13890,13910,13890,80
20240531,134000,500184440,13890,13890,13890,13890,47
20240531,133900,499531610,13890,13890,13890,13890,150
20240531,133800,497448110,13890,13890,13890,13890,2
20240531,133700,497420330,13870,13870,13880,13870,502
20240531,133600,490456390,13870,13870,13870,13870,6
20240531,133500,490373170,13860,13870,13870,13860,12
20240531,133400,490206830,13860,13870,13870,13860,32
20240531,133300,489763000,13850,13850,13850,13850,0
20240531,133200,489763000,13850,13850,13850,13850,0
20240531,133100,489763000,13850,13860,13860,13850,468
20240531,133000,483278200,13880,13860,13880,13850,401
20240531,132900,477721690,13880,13870,13880,13870,268
20240531,132800,474002750,13860,13860,13860,13860,0
20240531,132700,474002750,13860,13860,13860,13860,10
20240531,132600,473864150,13860,13860,13860,13860,50
20240531,132500,473171150,13850,13850,13850,13850,0
20240531,132400,473171150,13850,13850,13850,13850,100
20240531,132300,471786150,13890,13890,13890,13890,20
20240531,132200,471508350,13900,13850,13900,13850,2
20240531,132100,471480600,13840,13890,13910,13840,212
20240531,132000,468540100,13900,13920,13920,13900,1177
20240531,131900,452169980,13920,13920,13920,13920,2
20240531,131800,452142140,13920,13920,13920,13920,0
20240531,131700,452142140,13920,13920,13920,13920,0
20240531,131600,452142140,13920,13920,13920,13920,0
20240531,131500,452142140,13920,13920,13920,13910,120
20240531,131400,450472140,13910,13910,13910,13910,4
20240531,131300,450416500,13910,13900,13910,13900,63
20240531,131200,449540790,13910,13910,13910,13910,0
20240531,131100,449540790,13910,13910,13910,13910,0
20240531,131000,449540790,13910,13910,13910,13910,5
20240531,130900,449471240,13900,13910,13910,13900,580
20240531,130800,441408240,13910,13910,13910,13910,1
20240531,130700,441394330,13930,13930,13930,13930,0
20240531,130600,441394330,13930,13930,13930,13930,0
20240531,130500,441394330,13930,13930,13930,13930,0
20240531,130400,441394330,13930,13930,13930,13930,0
20240531,130300,441394330,13930,13930,13930,13930,201
20240531,130200,438594400,13940,13940,13940,13940,0
20240531,130100,438594400,13940,13940,13940,13940,0
20240531,130000,438594400,13940,13940,13940,13940,3
20240531,125900,438552580,13940,13890,13940,13890,209
20240531,125800,435647520,13960,13960,13960,13960,0
20240531,125700,435647520,13960,13960,13960,13960,0
20240531,125600,435647520,13960,13960,13960,13960,0
20240531,125500,435647520,13960,13960,13960,13960,10
20240531,125400,435507920,13970,13970,13970,13970,0
20240531,125300,435507920,13970,13970,13970,13970,0
20240531,125200,435507920,13970,13970,13970,13970,0
20240531,125100,435507920,13970,13910,13970,13910,100
20240531,125000,434113940,13960,13960,13960,13960,0
20240531,124900,434113940,13960,13960,13960,13960,0
20240531,124800,434113940,13960,13960,13960,13960,0
20240531,124700,434113940,13960,13960,13960,13960,0
20240531,124600,434113940,13960,13960,13960,13960,0
20240531,124500,434113940,13960,13960,13960,13960,1
20240531,124400,434099980,13880,13880,13880,13880,0
20240531,124300,434099980,13880,13880,13880,13880,0
20240531,124200,434099980,13880,13900,13970,13880,690
20240531,124100,424518730,13890,13900,13900,13890,199
20240531,124000,421753190,13960,13960,13960,13960,1
20240531,123900,421739230,13900,13920,13920,13900,500
20240531,123800,414783520,13920,13920,13920,13920,208
20240531,123700,411888160,13970,13970,13970,13970,0
20240531,123600,411888160,13970,13970,13970,13970,0
20240531,123500,411888160,13970,13970,13970,13970,0
20240531,123400,411888160,13970,13930,13970,13930,151
20240531,123300,409784650,13980,13980,13980,13980,0
20240531,123200,409784650,13980,13980,13980,13980,0
20240531,123100,409784650,13980,13980,13980,13980,2
20240531,123000,409756690,13990,13990,13990,13990,0
20240531,122900,409756690,13990,13990,13990,13990,0
20240531,122800,409756690,13990,13990,13990,13990,0
20240531,122700,409756690,13990,13990,13990,13990,0
20240531,122600,409756690,13990,13930,13990,13930,124
20240531,122500,408029060,13920,13920,13920,13920,0
20240531,122400,408029060,13920,13920,13920,13920,0
20240531,122300,408029060,13920,13920,13920,13920,10
20240531,122200,407889860,13920,13950,13960,13920,210
20240531,122100,404964690,13990,13990,13990,13990,0
20240531,122000,404964690,13990,13950,13990,13950,162
20240531,121900,402703830,13990,13990,13990,13990,100
20240531,121800,401304830,13990,13990,13990,13990,0
20240531,121700,401304830,13990,13990,13990,13990,0
20240531,121600,401304830,13990,13990,13990,13990,0
20240531,121500,401304830,13990,13990,13990,13990,0
20240531,121400,401304830,13990,13990,13990,13990,0
20240531,121300,401304830,13990,13990,13990,13990,0
20240531,121200,401304830,13990,13990,13990,13990,2
20240531,121100,401276850,13940,13940,13940,13940,2
20240531,121000,401248970,13990,13990,13990,13990,0
20240531,120900,401248970,13990,13990,13990,13990,0
20240531,120800,401248970,13990,13990,13990,13990,10
20240531,120700,401109070,13990,13990,13990,13990,0
20240531,120600,401109070,13990,13990,13990,13990,0
20240531,120500,401109070,13990,13990,13990,13990,0
20240531,120400,401109070,13990,13990,13990,13990,0
20240531,120300,401109070,13990,13990,13990,13990,1
20240531,120200,401095080,13990,13940,13990,13940,2
20240531,120100,401067150,13990,13990,13990,13990,0
20240531,120000,401067150,13990,13990,13990,13990,0
20240531,115900,401067150,13990,13990,13990,13990,5
20240531,115800,400997200,13990,13980,13990,13980,115
20240531,115700,399389350,13990,13990,13990,13990,0
20240531,115600,399389350,13990,13990,13990,13990,0
20240531,115500,399389350,13990,13990,13990,13990,0
20240531,115400,399389350,13990,13990,13990,13990,0
20240531,115300,399389350,13990,13990,13990,13990,0
20240531,115200,399389350,13990,13990,13990,13990,0
20240531,115100,399389350,13990,13940,13990,13940,2
20240531,115000,399361420,13990,13900,13990,13900,986
20240531,114900,385636310,13900,13890,13900,13890,312
20240531,114800,381302440,13880,13880,13880,13880,0
20240531,114700,381302440,13880,13880,13880,13880,0
20240531,114600,381302440,13880,13880,13880,13880,401
20240531,114500,375736560,13890,13890,13890,13890,0
20240531,114400,375736560,13890,13890,13890,13890,0
20240531,114300,375736560,13890,13890,13890,13890,0
20240531,114200,375736560,13890,13890,13890,13890,1
20240531,114100,375722670,13860,13860,13860,13860,32
20240531,114000,375279150,13860,13880,13880,13860,113
20240531,113900,373711980,13890,13890,13890,13890,5
20240531,113800,373642530,13900,13900,13900,13900,2
20240531,113700,373614730,13890,13890,13890,13890,150
20240531,113600,371531230,13900,13900,13900,13900,0
20240531,113500,371531230,13900,13890,13900,13890,152
20240531,113400,369419930,13890,13890,13890,13890,1
20240531,113300,369406040,13890,13900,13900,13890,8
20240531,113200,369294850,13900,13900,13900,13900,42
20240531,113100,368711050,13900,13900,13900,13900,0
20240531,113000,368711050,13900,13900,13900,13900,0
20240531,112900,368711050,13900,13900,13900,13900,0
20240531,112800,368711050,13900,13900,13900,13900,10
20240531,112700,368572050,13900,13900,13900,13900,0
20240531,112600,368572050,13900,13900,13900,13900,0
20240531,112500,368572050,13900,13900,13900,13900,0
20240531,112400,368572050,13900,13900,13900,13900,0
20240531,112300,368572050,13900,13900,13900,13900,0
20240531,112200,368572050,13900,13900,13900,13900,143
20240531,112100,366584350,13900,13900,13900,13900,24
20240531,112000,366250750,13900,13840,13900,13840,301
20240531,111900,362084850,13840,13850,13910,13840,110
20240531,111800,360562220,13910,13910,13910,13910,10
20240531,111700,360423120,13910,13910,13910,13910,3
20240531,111600,360381390,13910,13910,13910,13910,0
20240531,111500,360381390,13910,13910,13910,13910,1
20240531,111400,360367480,13900,13900,13910,13900,38
20240531,111300,359839090,13900,13890,13900,13890,11
20240531,111200,359686210,13830,13840,13840,13830,1413
20240531,111100,340143520,13910,13910,13910,13910,0
20240531,111000,340143520,13910,13910,13910,13910,0
20240531,110900,340143520,13910,13910,13910,13910,0
20240531,110800,340143520,13910,13910,13910,13910,0
20240531,110700,340143520,13910,13910,13910,13910,0
20240531,110600,340143520,13910,13910,13910,13910,0
20240531,110500,340143520,13910,13910,13910,13910,0
20240531,110400,340143520,13910,13910,13910,13910,0
20240531,110300,340143520,13910,13910,13910,13910,2
20240531,110200,340115700,13870,13860,13870,13860,213
20240531,110100,337161640,13860,13860,13860,13860,23
20240531,110000,336842860,13860,13860,13860,13830,252
20240531,105900,333356140,13870,13870,13870,13870,0
20240531,105800,333356140,13870,13830,13870,13830,379
20240531,105700,328114490,13830,13850,13850,13830,129
20240531,105600,326330050,13870,13870,13870,13830,490
20240531,105500,319551650,13840,13840,13840,13840,30
20240531,105400,319136450,13870,13840,13870,13840,1198
20240531,105300,302555170,13870,13870,13870,13870,0
20240531,105200,302555170,13870,13870,13870,13830,511
20240531,105100,295480790,13850,13880,13880,13850,632
20240531,105000,286718430,13880,13910,13930,13880,1402
20240531,104900,267235730,13930,13920,13930,13910,301
20240531,104800,263046010,13930,13930,13930,13930,4
20240531,104700,262990290,13930,13930,13930,13930,0
20240531,104600,262990290,13930,13930,13930,13930,5
20240531,104500,262920640,13930,13940,13940,13930,215
20240531,104400,259925170,13940,13940,13940,13940,0
20240531,104300,259925170,13940,13980,13980,13940,341
20240531,104200,255168900,14000,14000,14000,14000,34
20240531,104100,254692900,14000,13980,14000,13980,28
20240531,104000,254301220,13980,13980,13980,13980,0
20240531,103900,254301220,13980,13980,13980,13980,80
20240531,103800,253182820,13980,13960,13980,13960,4
20240531,103700,253126940,13940,13940,13940,13940,9
20240531,103600,253001480,13980,13980,13980,13980,0
20240531,103500,253001480,13980,13980,13980,13980,0
20240531,103400,253001480,13980,13980,13980,13980,2
20240531,103300,252973520,13980,13980,13980,13980,0
20240531,103200,252973520,13980,13980,13980,13980,1
20240531,103100,252959540,13940,13940,13940,13940,6
20240531,103000,252875900,13980,13980,13980,13980,0
20240531,102900,252875900,13980,13950,13980,13930,158
20240531,102800,250673240,13950,13950,13950,13950,124
20240531,102700,248943440,13980,13980,13980,13980,43
20240531,102600,248342300,13980,13980,13980,13980,22
20240531,102500,248034740,13980,13980,13980,13980,82
20240531,102400,246888380,14000,14000,14000,14000,0
20240531,102300,246888380,14000,14000,14000,14000,406
20240531,102200,241204380,14000,13990,14000,13990,59
20240531,102100,240378950,13980,13970,13980,13970,189
20240531,102000,237738240,13970,13970,13970,13970,0
20240531,101900,237738240,13970,13960,13970,13960,3
20240531,101800,237696340,13970,13970,13970,13970,0
20240531,101700,237696340,13970,13970,13970,13970,35
20240531,101600,237207390,13980,13980,13980,13980,0
20240531,101500,237207390,13980,13920,13990,13910,253
20240531,101400,233687240,13990,13990,13990,13990,2
20240531,101300,233659260,13920,13920,13920,13920,0
20240531,101200,233659260,13920,13920,13920,13920,1
20240531,101100,233645340,14000,14000,14000,14000,2
20240531,101000,233617340,13980,13930,13980,13930,100
20240531,100900,232219390,13980,13980,13980,13980,40
20240531,100800,231660190,13990,13940,13990,13920,1001
20240531,100700,217723400,14000,14000,14000,14000,10
20240531,100600,217583400,14000,14000,14000,14000,105
20240531,100500,216113400,14000,14000,14000,14000,0
20240531,100400,216113400,14000,14000,14000,14000,0
20240531,100300,216113400,14000,13950,14000,13920,53
20240531,100200,215375370,14000,13960,14000,13960,148
20240531,100100,213308530,13950,13950,13950,13950,100
20240531,100000,211913530,13910,13950,13950,13910,32
20240531,095900,211468330,13940,13940,13940,13940,1
20240531,095800,211454390,13950,13950,13950,13950,1
20240531,095700,211440440,13950,13950,13950,13950,1
20240531,095600,211426490,13960,13960,13960,13960,0
20240531,095500,211426490,13960,13960,13960,13960,0
20240531,095400,211426490,13960,13910,13960,13900,1201
20240531,095300,194731890,13970,13970,13970,13970,0
20240531,095200,194731890,13970,13940,13970,13900,2078
20240531,095100,165823560,13940,13970,13970,13940,35
20240531,095000,165335410,14000,14000,14000,14000,104
20240531,094900,163879410,14000,13990,14000,13990,210
20240531,094800,160940030,14000,14000,14000,14000,0
20240531,094700,160940030,14000,13950,14000,13950,80
20240531,094600,159820080,14000,13990,14000,13990,65
20240531,094500,158910720,14000,14000,14000,14000,0
20240531,094400,158910720,14000,14000,14000,14000,0
20240531,094300,158910720,14000,13940,14000,13930,505
20240531,094200,151874630,14000,14000,14000,14000,0
20240531,094100,151874630,14000,13950,14000,13950,100
20240531,094000,150474680,14000,14000,14000,14000,0
20240531,093900,150474680,14000,14000,14000,14000,0
20240531,093800,150474680,14000,14000,14000,14000,30
20240531,093700,150054680,14000,13970,14010,13970,1253
20240531,093600,132539740,13970,13930,13970,13930,524
20240531,093500,125221460,13970,13970,13970,13970,2
20240531,093400,125193520,13920,13970,13970,13920,302
20240531,093300,120974680,13970,13970,13970,13970,0
20240531,093200,120974680,13970,13970,13970,13970,1
20240531,093100,120960710,13970,13910,13970,13910,40
20240531,093000,120402630,13970,13920,13970,13900,23
20240531,092900,120081440,13970,13910,13970,13910,9
20240531,092800,119956130,13970,13970,13970,13890,1874
20240531,092700,93866610,13980,13990,13990,13980,464
20240531,092600,87379880,13990,13990,14000,13990,72
20240531,092500,86372580,13990,14000,14000,13990,5
20240531,092400,86302610,14020,14020,14020,14020,3
20240531,092300,86260550,14020,13990,14020,13990,52
20240531,092200,85532350,14000,14000,14000,14000,22
20240531,092100,85224350,14040,14010,14040,14010,28
20240531,092000,84832010,14000,14000,14000,14000,31
20240531,091900,84398010,14000,14010,14010,14000,78
20240531,091800,83305750,14010,14010,14010,14010,44
20240531,091700,82689310,14030,14030,14030,14030,0
20240531,091600,82689310,14030,14030,14030,14030,18
20240531,091500,82436770,14040,14040,14040,14040,0
20240531,091400,82436770,14040,14040,14040,14040,11
20240531,091300,82282330,14000,14050,14050,13990,63
20240531,091200,81400630,14000,14000,14050,14000,14
20240531,091100,81204280,14050,13990,14050,13990,32
20240531,091000,80756480,14020,14060,14060,14020,256
20240531,090900,77165480,14060,14070,14080,14060,5
20240531,090800,77095120,14060,14090,14090,14060,2
20240531,090700,77066970,14090,14060,14090,14060,281
20240531,090600,73114080,14060,14060,14060,14050,116
20240531,090500,71483650,14070,14050,14080,14050,273
20240531,090400,67647200,14050,14050,14050,14050,4
20240531,090300,67591000,14050,14040,14050,14020,97
20240531,090200,66229130,14050,14050,14050,13940,3711
20240531,090100,14369250,14000,14000,14050,14000,592
20240531,090000,6076600,14050,14000,14050,14000,434