KissMeData/300120/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,211000,901548790,6460,6460,6460,6460,1753
20240531,210900,901548790,6460,6460,6460,6460,0
20240531,210800,901548790,6460,6460,6460,6460,0
20240531,210700,901548790,6460,6460,6460,6460,0
20240531,210600,901548790,6460,6460,6460,6460,0
20240531,210500,901548790,6460,6460,6460,6460,0
20240531,210400,901548790,6460,6460,6460,6460,0
20240531,210300,901548790,6460,6460,6460,6460,0
20240531,210200,901548790,6460,6460,6460,6460,0
20240531,210100,901548790,6460,6460,6460,6460,0
20240531,210000,901548790,6460,6460,6460,6460,0
20240531,205900,901548790,6460,6460,6460,6460,0
20240531,205800,901548790,6460,6460,6460,6460,0
20240531,205700,901548790,6460,6460,6460,6460,0
20240531,205600,901548790,6460,6460,6460,6460,0
20240531,205500,901548790,6460,6460,6460,6460,0
20240531,205400,901548790,6460,6460,6460,6460,0
20240531,205300,901548790,6460,6460,6460,6460,0
20240531,205200,901548790,6460,6460,6460,6460,0
20240531,205100,901548790,6460,6460,6460,6460,0
20240531,205000,901548790,6460,6460,6460,6460,0
20240531,204900,901548790,6460,6460,6460,6460,0
20240531,204800,901548790,6460,6460,6460,6460,0
20240531,204700,901548790,6460,6460,6460,6460,0
20240531,204600,901548790,6460,6460,6460,6460,0
20240531,204500,901548790,6460,6460,6460,6460,0
20240531,204400,901548790,6460,6460,6460,6460,0
20240531,204300,901548790,6460,6460,6460,6460,0
20240531,204200,901548790,6460,6460,6460,6460,0
20240531,204100,901548790,6460,6460,6460,6460,0
20240531,204000,901548790,6460,6460,6460,6460,1753
20240531,203900,901548790,6460,6460,6460,6460,0
20240531,203800,901548790,6460,6460,6460,6460,0
20240531,203700,901548790,6460,6460,6460,6460,0
20240531,203600,901548790,6460,6460,6460,6460,0
20240531,203500,901548790,6460,6460,6460,6460,0
20240531,203400,901548790,6460,6460,6460,6460,0
20240531,203300,901548790,6460,6460,6460,6460,0
20240531,203200,901548790,6460,6460,6460,6460,0
20240531,203100,901548790,6460,6460,6460,6460,0
20240531,203000,901548790,6460,6460,6460,6460,0
20240531,202900,901548790,6460,6460,6460,6460,0
20240531,202800,901548790,6460,6460,6460,6460,0
20240531,202700,901548790,6460,6460,6460,6460,0
20240531,202600,901548790,6460,6460,6460,6460,0
20240531,202500,901548790,6460,6460,6460,6460,0
20240531,202400,901548790,6460,6460,6460,6460,0
20240531,202300,901548790,6460,6460,6460,6460,0
20240531,202200,901548790,6460,6460,6460,6460,0
20240531,202100,901548790,6460,6460,6460,6460,0
20240531,202000,901548790,6460,6460,6460,6460,0
20240531,201900,901548790,6460,6460,6460,6460,0
20240531,201800,901548790,6460,6460,6460,6460,0
20240531,201700,901548790,6460,6460,6460,6460,0
20240531,201600,901548790,6460,6460,6460,6460,0
20240531,201500,901548790,6460,6460,6460,6460,0
20240531,201400,901548790,6460,6460,6460,6460,0
20240531,201300,901548790,6460,6460,6460,6460,0
20240531,201200,901548790,6460,6460,6460,6460,0
20240531,201100,901548790,6460,6460,6460,6460,0
20240531,201000,901548790,6460,6460,6460,6460,1753
20240531,200900,901548790,6460,6460,6460,6460,0
20240531,200800,901548790,6460,6460,6460,6460,0
20240531,200700,901548790,6460,6460,6460,6460,0
20240531,200600,901548790,6460,6460,6460,6460,0
20240531,200500,901548790,6460,6460,6460,6460,0
20240531,200400,901548790,6460,6460,6460,6460,0
20240531,200300,901548790,6460,6460,6460,6460,0
20240531,200200,901548790,6460,6460,6460,6460,0
20240531,200100,901548790,6460,6460,6460,6460,0
20240531,200000,901548790,6460,6460,6460,6460,0
20240531,195900,901548790,6460,6460,6460,6460,0
20240531,195800,901548790,6460,6460,6460,6460,0
20240531,195700,901548790,6460,6460,6460,6460,0
20240531,195600,901548790,6460,6460,6460,6460,0
20240531,195500,901548790,6460,6460,6460,6460,0
20240531,195400,901548790,6460,6460,6460,6460,0
20240531,195300,901548790,6460,6460,6460,6460,0
20240531,195200,901548790,6460,6460,6460,6460,0
20240531,195100,901548790,6460,6460,6460,6460,0
20240531,195000,901548790,6460,6460,6460,6460,0
20240531,194900,901548790,6460,6460,6460,6460,0
20240531,194800,901548790,6460,6460,6460,6460,0
20240531,194700,901548790,6460,6460,6460,6460,0
20240531,194600,901548790,6460,6460,6460,6460,0
20240531,194500,901548790,6460,6460,6460,6460,0
20240531,194400,901548790,6460,6460,6460,6460,0
20240531,194300,901548790,6460,6460,6460,6460,0
20240531,194200,901548790,6460,6460,6460,6460,0
20240531,194100,901548790,6460,6460,6460,6460,0
20240531,194000,901548790,6460,6460,6460,6460,1753
20240531,193900,901548790,6460,6460,6460,6460,0
20240531,193800,901548790,6460,6460,6460,6460,0
20240531,193700,901548790,6460,6460,6460,6460,0
20240531,193600,901548790,6460,6460,6460,6460,0
20240531,193500,901548790,6460,6460,6460,6460,0
20240531,193400,901548790,6460,6460,6460,6460,0
20240531,193300,901548790,6460,6460,6460,6460,0
20240531,193200,901548790,6460,6460,6460,6460,0
20240531,193100,901548790,6460,6460,6460,6460,0
20240531,193000,901548790,6460,6460,6460,6460,0
20240531,192900,901548790,6460,6460,6460,6460,0
20240531,192800,901548790,6460,6460,6460,6460,0
20240531,192700,901548790,6460,6460,6460,6460,0
20240531,192600,901548790,6460,6460,6460,6460,0
20240531,192500,901548790,6460,6460,6460,6460,0
20240531,192400,901548790,6460,6460,6460,6460,0
20240531,192300,901548790,6460,6460,6460,6460,0
20240531,192200,901548790,6460,6460,6460,6460,0
20240531,192100,901548790,6460,6460,6460,6460,0
20240531,192000,901548790,6460,6460,6460,6460,0
20240531,191900,901548790,6460,6460,6460,6460,0
20240531,191800,901548790,6460,6460,6460,6460,0
20240531,191700,901548790,6460,6460,6460,6460,0
20240531,191600,901548790,6460,6460,6460,6460,0
20240531,191500,901548790,6460,6460,6460,6460,0
20240531,191400,901548790,6460,6460,6460,6460,0
20240531,191300,901548790,6460,6460,6460,6460,0
20240531,191200,901548790,6460,6460,6460,6460,0
20240531,191100,901548790,6460,6460,6460,6460,0
20240531,191000,901548790,6460,6460,6460,6460,1753
20240531,190900,901548790,6460,6460,6460,6460,0
20240531,190800,901548790,6460,6460,6460,6460,0
20240531,190700,901548790,6460,6460,6460,6460,0
20240531,190600,901548790,6460,6460,6460,6460,0
20240531,190500,901548790,6460,6460,6460,6460,0
20240531,190400,901548790,6460,6460,6460,6460,0
20240531,190300,901548790,6460,6460,6460,6460,0
20240531,190200,901548790,6460,6460,6460,6460,0
20240531,190100,901548790,6460,6460,6460,6460,0
20240531,190000,901548790,6460,6460,6460,6460,0
20240531,185900,901548790,6460,6460,6460,6460,0
20240531,185800,901548790,6460,6460,6460,6460,0
20240531,185700,901548790,6460,6460,6460,6460,0
20240531,185600,901548790,6460,6460,6460,6460,0
20240531,185500,901548790,6460,6460,6460,6460,0
20240531,185400,901548790,6460,6460,6460,6460,0
20240531,185300,901548790,6460,6460,6460,6460,0
20240531,185200,901548790,6460,6460,6460,6460,0
20240531,185100,901548790,6460,6460,6460,6460,0
20240531,185000,901548790,6460,6460,6460,6460,0
20240531,184900,901548790,6460,6460,6460,6460,0
20240531,184800,901548790,6460,6460,6460,6460,0
20240531,184700,901548790,6460,6460,6460,6460,0
20240531,184600,901548790,6460,6460,6460,6460,0
20240531,184500,901548790,6460,6460,6460,6460,0
20240531,184400,901548790,6460,6460,6460,6460,0
20240531,184300,901548790,6460,6460,6460,6460,0
20240531,184200,901548790,6460,6460,6460,6460,0
20240531,184100,901548790,6460,6460,6460,6460,0
20240531,184000,901548790,6460,6460,6460,6460,1753
20240531,183900,901548790,6460,6460,6460,6460,0
20240531,183800,901548790,6460,6460,6460,6460,0
20240531,183700,901548790,6460,6460,6460,6460,0
20240531,183600,901548790,6460,6460,6460,6460,0
20240531,183500,901548790,6460,6460,6460,6460,0
20240531,183400,901548790,6460,6460,6460,6460,0
20240531,183300,901548790,6460,6460,6460,6460,0
20240531,183200,901548790,6460,6460,6460,6460,0
20240531,183100,901548790,6460,6460,6460,6460,0
20240531,183000,901548790,6460,6460,6460,6460,0
20240531,182900,901548790,6460,6460,6460,6460,0
20240531,182800,901548790,6460,6460,6460,6460,0
20240531,182700,901548790,6460,6460,6460,6460,0
20240531,182600,901548790,6460,6460,6460,6460,0
20240531,182500,901548790,6460,6460,6460,6460,0
20240531,182400,901548790,6460,6460,6460,6460,0
20240531,182300,901548790,6460,6460,6460,6460,0
20240531,182200,901548790,6460,6460,6460,6460,0
20240531,182100,901548790,6460,6460,6460,6460,0
20240531,182000,901548790,6460,6460,6460,6460,0
20240531,181900,901548790,6460,6460,6460,6460,0
20240531,181800,901548790,6460,6460,6460,6460,0
20240531,181700,901548790,6460,6460,6460,6460,0
20240531,181600,901548790,6460,6460,6460,6460,0
20240531,181500,901548790,6460,6460,6460,6460,0
20240531,181400,901548790,6460,6460,6460,6460,0
20240531,181300,901548790,6460,6460,6460,6460,0
20240531,181200,901548790,6460,6460,6460,6460,0
20240531,181100,901548790,6460,6460,6460,6460,0
20240531,181000,901548790,6460,6460,6460,6460,1753
20240531,180900,901548790,6460,6460,6460,6460,0
20240531,180800,901548790,6460,6460,6460,6460,0
20240531,180700,901548790,6460,6460,6460,6460,0
20240531,180600,901548790,6460,6460,6460,6460,0
20240531,180500,901548790,6460,6460,6460,6460,0
20240531,180400,901548790,6460,6460,6460,6460,0
20240531,180300,901548790,6460,6460,6460,6460,0
20240531,180200,901548790,6460,6460,6460,6460,0
20240531,180100,901548790,6460,6460,6460,6460,0
20240531,180000,901548790,6460,6460,6460,6460,0
20240531,175900,901548790,6460,6460,6460,6460,0
20240531,175800,901548790,6460,6460,6460,6460,0
20240531,175700,901548790,6460,6460,6460,6460,0
20240531,175600,901548790,6460,6460,6460,6460,0
20240531,175500,901548790,6460,6460,6460,6460,0
20240531,175400,901548790,6460,6460,6460,6460,0
20240531,175300,901548790,6460,6460,6460,6460,0
20240531,175200,901548790,6460,6460,6460,6460,0
20240531,175100,901548790,6460,6460,6460,6460,0
20240531,175000,901548790,6460,6460,6460,6460,0
20240531,174900,901548790,6460,6460,6460,6460,0
20240531,174800,901548790,6460,6460,6460,6460,0
20240531,174700,901548790,6460,6460,6460,6460,0
20240531,174600,901548790,6460,6460,6460,6460,0
20240531,174500,901548790,6460,6460,6460,6460,0
20240531,174400,901548790,6460,6460,6460,6460,0
20240531,174300,901548790,6460,6460,6460,6460,0
20240531,174200,901548790,6460,6460,6460,6460,0
20240531,174100,901548790,6460,6460,6460,6460,0
20240531,174000,901548790,6460,6460,6460,6460,1753
20240531,173900,901548790,6460,6460,6460,6460,0
20240531,173800,901548790,6460,6460,6460,6460,0
20240531,173700,901548790,6460,6460,6460,6460,0
20240531,173600,901548790,6460,6460,6460,6460,0
20240531,173500,901548790,6460,6460,6460,6460,0
20240531,173400,901548790,6460,6460,6460,6460,0
20240531,173300,901548790,6460,6460,6460,6460,0
20240531,173200,901548790,6460,6460,6460,6460,0
20240531,173100,901548790,6460,6460,6460,6460,0
20240531,173000,901548790,6460,6460,6460,6460,0
20240531,172900,901548790,6460,6460,6460,6460,0
20240531,172800,901548790,6460,6460,6460,6460,0
20240531,172700,901548790,6460,6460,6460,6460,0
20240531,172600,901548790,6460,6460,6460,6460,0
20240531,172500,901548790,6460,6460,6460,6460,0
20240531,172400,901548790,6460,6460,6460,6460,0
20240531,172300,901548790,6460,6460,6460,6460,0
20240531,172200,901548790,6460,6460,6460,6460,0
20240531,172100,901548790,6460,6460,6460,6460,0
20240531,172000,901548790,6460,6460,6460,6460,0
20240531,171900,901548790,6460,6460,6460,6460,0
20240531,171800,901548790,6460,6460,6460,6460,0
20240531,171700,901548790,6460,6460,6460,6460,0
20240531,171600,901548790,6460,6460,6460,6460,0
20240531,171500,901548790,6460,6460,6460,6460,0
20240531,171400,901548790,6460,6460,6460,6460,0
20240531,171300,901548790,6460,6460,6460,6460,0
20240531,171200,901548790,6460,6460,6460,6460,0
20240531,171100,901548790,6460,6460,6460,6460,0
20240531,171000,901548790,6460,6460,6460,6460,1753
20240531,170900,901548790,6460,6460,6460,6460,0
20240531,170800,901548790,6460,6460,6460,6460,0
20240531,170700,901548790,6460,6460,6460,6460,0
20240531,170600,901548790,6460,6460,6460,6460,0
20240531,170500,901548790,6460,6460,6460,6460,0
20240531,170400,901548790,6460,6460,6460,6460,0
20240531,170300,901548790,6460,6460,6460,6460,0
20240531,170200,901548790,6460,6460,6460,6460,0
20240531,170100,901548790,6460,6460,6460,6460,0
20240531,170000,901548790,6460,6460,6460,6460,0
20240531,165900,901548790,6460,6460,6460,6460,0
20240531,165800,901548790,6460,6460,6460,6460,0
20240531,165700,901548790,6460,6460,6460,6460,0
20240531,165600,901548790,6460,6460,6460,6460,0
20240531,165500,901548790,6460,6460,6460,6460,0
20240531,165400,901548790,6460,6460,6460,6460,0
20240531,165300,901548790,6460,6460,6460,6460,0
20240531,165200,901548790,6460,6460,6460,6460,0
20240531,165100,901548790,6460,6460,6460,6460,0
20240531,165000,901548790,6460,6460,6460,6460,0
20240531,164900,901548790,6460,6460,6460,6460,0
20240531,164800,901548790,6460,6460,6460,6460,0
20240531,164700,901548790,6460,6460,6460,6460,0
20240531,164600,901548790,6460,6460,6460,6460,0
20240531,164500,901548790,6460,6460,6460,6460,0
20240531,164400,901548790,6460,6460,6460,6460,0
20240531,164300,901548790,6460,6460,6460,6460,0
20240531,164200,901548790,6460,6460,6460,6460,0
20240531,164100,901548790,6460,6460,6460,6460,0
20240531,164000,901548790,6460,6460,6460,6460,1753
20240531,163900,901548790,6460,6460,6460,6460,0
20240531,163800,901548790,6460,6460,6460,6460,0
20240531,163700,901548790,6460,6460,6460,6460,0
20240531,163600,901548790,6460,6460,6460,6460,0
20240531,163500,901548790,6460,6460,6460,6460,0
20240531,163400,901548790,6460,6460,6460,6460,0
20240531,163300,901548790,6460,6460,6460,6460,0
20240531,163200,901548790,6460,6460,6460,6460,0
20240531,163100,901548790,6460,6460,6460,6460,0
20240531,163000,901548790,6460,6460,6460,6460,0
20240531,162900,901548790,6460,6460,6460,6460,0
20240531,162800,901548790,6460,6460,6460,6460,0
20240531,162700,901548790,6460,6460,6460,6460,0
20240531,162600,901548790,6460,6460,6460,6460,0
20240531,162500,901548790,6460,6460,6460,6460,0
20240531,162400,901548790,6460,6460,6460,6460,0
20240531,162300,901548790,6460,6460,6460,6460,0
20240531,162200,901548790,6460,6460,6460,6460,0
20240531,162100,901548790,6460,6460,6460,6460,0
20240531,162000,901548790,6460,6460,6460,6460,0
20240531,161900,901548790,6460,6460,6460,6460,0
20240531,161800,901548790,6460,6460,6460,6460,0
20240531,161700,901548790,6460,6460,6460,6460,0
20240531,161600,901548790,6460,6460,6460,6460,0
20240531,161500,901548790,6460,6460,6460,6460,0
20240531,161400,901548790,6460,6460,6460,6460,0
20240531,161300,901548790,6460,6460,6460,6460,0
20240531,161200,901548790,6460,6460,6460,6460,0
20240531,161100,901548790,6460,6460,6460,6460,0
20240531,161000,901548790,6460,6460,6460,6460,1753
20240531,160900,901548790,6460,6460,6460,6460,0
20240531,160800,901548790,6460,6460,6460,6460,0
20240531,160700,901548790,6460,6460,6460,6460,0
20240531,160600,901548790,6460,6460,6460,6460,0
20240531,160500,901548790,6460,6460,6460,6460,0
20240531,160400,901548790,6460,6460,6460,6460,0
20240531,160300,901548790,6460,6460,6460,6460,0
20240531,160200,901548790,6460,6460,6460,6460,0
20240531,160100,901548790,6460,6460,6460,6460,0
20240531,160000,901548790,6460,6460,6460,6460,0
20240531,155900,901548790,6460,6460,6460,6460,0
20240531,155800,901548790,6460,6460,6460,6460,0
20240531,155700,901548790,6460,6460,6460,6460,0
20240531,155600,901548790,6460,6460,6460,6460,0
20240531,155500,901548790,6460,6460,6460,6460,0
20240531,155400,901548790,6460,6460,6460,6460,0
20240531,155300,901548790,6460,6460,6460,6460,0
20240531,155200,901548790,6460,6460,6460,6460,0
20240531,155100,901548790,6460,6460,6460,6460,0
20240531,155000,901548790,6460,6460,6460,6460,0
20240531,154900,901548790,6460,6460,6460,6460,0
20240531,154800,901548790,6460,6460,6460,6460,0
20240531,154700,901548790,6460,6460,6460,6460,0
20240531,154600,901548790,6460,6460,6460,6460,0
20240531,154500,901548790,6460,6460,6460,6460,0
20240531,154400,901548790,6460,6460,6460,6460,0
20240531,154300,901548790,6460,6460,6460,6460,0
20240531,154200,901548790,6460,6460,6460,6460,0
20240531,154100,901548790,6460,6460,6460,6460,0
20240531,154000,901548790,6460,6460,6460,6460,1753
20240531,153900,901548790,6460,6460,6460,6460,0
20240531,153800,901548790,6460,6460,6460,6460,0
20240531,153700,901548790,6460,6460,6460,6460,0
20240531,153600,901548790,6460,6460,6460,6460,0
20240531,153500,901548790,6460,6460,6460,6460,0
20240531,153400,901548790,6460,6460,6460,6460,0
20240531,153300,901548790,6460,6460,6460,6460,0
20240531,153200,901548790,6460,6460,6460,6460,0
20240531,153100,901548790,6460,6460,6460,6460,0
20240531,153000,901548790,6460,6460,6460,6460,1753
20240531,152900,890224410,6470,6470,6470,6470,0
20240531,152800,890224410,6470,6470,6470,6470,0
20240531,152700,890224410,6470,6470,6470,6470,0
20240531,152600,890224410,6470,6470,6470,6470,0
20240531,152500,890224410,6470,6470,6470,6470,0
20240531,152400,890224410,6470,6470,6470,6470,0
20240531,152300,890224410,6470,6470,6470,6470,0
20240531,152200,890224410,6470,6470,6470,6470,0
20240531,152100,890224410,6470,6470,6470,6470,0
20240531,152000,890224410,6470,6470,6470,6470,0
20240531,151900,890224410,6470,6470,6470,6450,796
20240531,151800,885082790,6470,6460,6470,6460,897
20240531,151700,879279500,6470,6460,6470,6450,691
20240531,151600,874815640,6460,6440,6460,6440,838
20240531,151500,869414000,6440,6430,6440,6430,182
20240531,151400,868243720,6430,6410,6430,6410,13
20240531,151300,868160160,6420,6430,6430,6420,459
20240531,151200,865211380,6430,6430,6430,6430,110
20240531,151100,864504080,6420,6430,6430,6420,378
20240531,151000,862075180,6430,6430,6430,6430,190
20240531,150900,860853480,6430,6430,6430,6430,130
20240531,150800,860017580,6420,6430,6430,6400,218
20240531,150700,858620260,6410,6410,6410,6410,500
20240531,150600,855415260,6430,6430,6430,6420,24
20240531,150500,855260980,6430,6430,6430,6430,10
20240531,150400,855196680,6410,6410,6410,6410,0
20240531,150300,855196680,6410,6420,6430,6410,310
20240531,150200,853209400,6430,6430,6430,6430,26
20240531,150100,853042220,6430,6410,6430,6410,20
20240531,150000,852914000,6430,6430,6430,6430,0
20240531,145900,852914000,6430,6410,6430,6410,110
20240531,145800,852208150,6420,6420,6420,6420,10
20240531,145700,852143950,6420,6400,6420,6400,217
20240531,145600,850754850,6440,6440,6440,6440,0
20240531,145500,850754850,6440,6440,6440,6400,1964
20240531,145400,838182040,6410,6410,6410,6410,6
20240531,145300,838143580,6440,6440,6440,6440,7
20240531,145200,838098500,6440,6440,6440,6410,104
20240531,145100,837430240,6440,6440,6440,6440,40
20240531,145000,837172640,6410,6420,6420,6410,641
20240531,144900,833063720,6440,6440,6440,6440,100
20240531,144800,832419720,6440,6430,6440,6430,25
20240531,144700,832258940,6430,6430,6430,6430,0
20240531,144600,832258940,6430,6430,6430,6430,0
20240531,144500,832258940,6430,6430,6430,6430,15
20240531,144400,832162490,6430,6430,6430,6430,170
20240531,144300,831069390,6440,6440,6440,6440,1
20240531,144200,831062950,6400,6400,6400,6400,8
20240531,144100,831011750,6410,6420,6420,6410,34
20240531,144000,830793780,6440,6440,6440,6440,1
20240531,143900,830787340,6420,6420,6420,6420,0
20240531,143800,830787340,6420,6420,6420,6420,21
20240531,143700,830652520,6420,6420,6420,6420,0
20240531,143600,830652520,6420,6420,6420,6420,1
20240531,143500,830646100,6440,6410,6440,6410,225
20240531,143400,829201920,6410,6410,6410,6410,0
20240531,143300,829201920,6410,6410,6410,6410,223
20240531,143200,827772490,6410,6410,6410,6410,1
20240531,143100,827766080,6380,6380,6380,6380,300
20240531,143000,825852080,6380,6380,6380,6380,174
20240531,142900,824741960,6380,6380,6380,6380,0
20240531,142800,824741960,6380,6400,6400,6380,1646
20240531,142700,814230590,6420,6410,6420,6410,1942
20240531,142600,801764940,6410,6400,6410,6400,4
20240531,142500,801739330,6400,6390,6400,6390,256
20240531,142400,800103460,6390,6410,6410,6390,891
20240531,142300,794407890,6390,6390,6390,6390,0
20240531,142200,794407890,6390,6390,6390,6390,508
20240531,142100,791161770,6390,6410,6410,6390,300
20240531,142000,789242250,6420,6400,6420,6400,243
20240531,141900,787684950,6410,6410,6410,6410,1
20240531,141800,787678540,6410,6420,6420,6410,14
20240531,141700,787588770,6420,6420,6420,6420,617
20240531,141600,783627630,6430,6430,6430,6430,30
20240531,141500,783434730,6430,6430,6430,6430,10
20240531,141400,783370430,6430,6430,6430,6430,10
20240531,141300,783306130,6440,6440,6440,6440,0
20240531,141200,783306130,6440,6440,6440,6440,0
20240531,141100,783306130,6440,6390,6440,6390,201
20240531,141000,782021690,6440,6440,6440,6440,0
20240531,140900,782021690,6440,6440,6440,6440,0
20240531,140800,782021690,6440,6420,6440,6390,2501
20240531,140700,766031160,6430,6430,6430,6430,0
20240531,140600,766031160,6430,6420,6430,6420,71
20240531,140500,765575300,6440,6440,6440,6440,0
20240531,140400,765575300,6440,6440,6440,6440,0
20240531,140300,765575300,6440,6440,6440,6440,0
20240531,140200,765575300,6440,6440,6440,6440,10
20240531,140100,765510900,6440,6430,6440,6430,11
20240531,140000,765440080,6440,6440,6440,6440,0
20240531,135900,765440080,6440,6430,6440,6430,237
20240531,135800,763916070,6420,6420,6420,6420,186
20240531,135700,762721950,6420,6420,6420,6420,143
20240531,135600,761803890,6400,6420,6420,6400,27
20240531,135500,761630790,6430,6430,6430,6430,0
20240531,135400,761630790,6430,6430,6430,6430,560
20240531,135300,758029990,6430,6420,6430,6420,242
20240531,135200,756476330,6430,6430,6430,6430,3
20240531,135100,756457040,6430,6430,6430,6430,0
20240531,135000,756457040,6430,6430,6430,6430,10
20240531,134900,756392740,6430,6430,6430,6430,10
20240531,134800,756328440,6430,6430,6430,6430,10
20240531,134700,756264140,6430,6430,6430,6430,0
20240531,134600,756264140,6430,6430,6430,6430,399
20240531,134500,753698570,6430,6420,6430,6420,972
20240531,134400,747458230,6430,6430,6430,6430,40
20240531,134300,747201030,6420,6410,6420,6380,256
20240531,134200,745558210,6410,6410,6410,6410,20
20240531,134100,745430010,6410,6400,6410,6380,1035
20240531,134000,738821980,6410,6410,6410,6410,15
20240531,133900,738725830,6410,6410,6410,6400,41
20240531,133800,738463120,6390,6400,6400,6390,6
20240531,133700,738424770,6410,6410,6410,6410,10
20240531,133600,738360670,6390,6390,6390,6390,0
20240531,133500,738360670,6390,6400,6400,6390,36
20240531,133400,738130620,6390,6410,6410,6390,551
20240531,133300,734608420,6410,6410,6410,6410,16
20240531,133200,734505860,6410,6410,6410,6410,160
20240531,133100,733480260,6410,6410,6410,6410,8
20240531,133000,733428980,6410,6410,6410,6410,50
20240531,132900,733108480,6390,6390,6390,6390,0
20240531,132800,733108480,6390,6390,6390,6390,1570
20240531,132700,723076180,6400,6400,6400,6400,0
20240531,132600,723076180,6400,6400,6400,6400,4
20240531,132500,723050580,6400,6400,6400,6400,0
20240531,132400,723050580,6400,6400,6400,6400,37
20240531,132300,722813780,6400,6400,6400,6400,0
20240531,132200,722813780,6400,6420,6420,6400,3
20240531,132100,722794560,6420,6410,6420,6410,2
20240531,132000,722781730,6400,6400,6400,6400,120
20240531,131900,722013730,6400,6400,6400,6400,100
20240531,131800,721373730,6400,6400,6400,6400,340
20240531,131700,719197730,6400,6400,6400,6400,8
20240531,131600,719146530,6400,6390,6400,6390,430
20240531,131500,716398730,6400,6400,6400,6400,0
20240531,131400,716398730,6400,6400,6400,6400,17
20240531,131300,716289930,6400,6400,6400,6400,30
20240531,131200,716097930,6400,6400,6400,6390,563
20240531,131100,712494760,6390,6400,6400,6390,503
20240531,131000,709278590,6400,6400,6400,6400,23
20240531,130900,709131390,6400,6400,6400,6400,33
20240531,130800,708920190,6400,6400,6400,6400,11
20240531,130700,708849790,6400,6390,6400,6390,123
20240531,130600,708062720,6390,6390,6390,6390,100
20240531,130500,707423720,6390,6390,6390,6390,121
20240531,130400,706650530,6400,6400,6400,6400,709
20240531,130300,702112930,6400,6400,6400,6400,17
20240531,130200,702004130,6410,6410,6410,6410,28
20240531,130100,701824650,6410,6410,6410,6410,51
20240531,130000,701497740,6410,6410,6410,6410,0
20240531,125900,701497740,6410,6410,6410,6410,0
20240531,125800,701497740,6410,6410,6410,6410,158
20240531,125700,700484960,6410,6410,6410,6410,0
20240531,125600,700484960,6410,6420,6420,6410,120
20240531,125500,699715560,6420,6420,6420,6420,0
20240531,125400,699715560,6420,6420,6420,6420,0
20240531,125300,699715560,6420,6420,6420,6420,0
20240531,125200,699715560,6420,6420,6420,6420,7
20240531,125100,699670620,6420,6420,6420,6420,0
20240531,125000,699670620,6420,6420,6420,6420,0
20240531,124900,699670620,6420,6420,6420,6420,152
20240531,124800,698694780,6430,6430,6430,6430,1
20240531,124700,698688350,6420,6420,6420,6420,3
20240531,124600,698669090,6400,6400,6400,6400,0
20240531,124500,698669090,6400,6400,6400,6400,175
20240531,124400,697549090,6400,6400,6400,6400,625
20240531,124300,693549090,6430,6430,6430,6430,0
20240531,124200,693549090,6430,6430,6430,6430,0
20240531,124100,693549090,6430,6430,6430,6430,10
20240531,124000,693484790,6430,6430,6430,6430,0
20240531,123900,693484790,6430,6430,6430,6430,0
20240531,123800,693484790,6430,6430,6430,6430,1
20240531,123700,693478360,6430,6430,6430,6430,0
20240531,123600,693478360,6430,6430,6430,6430,82
20240531,123500,692951100,6430,6430,6430,6430,0
20240531,123400,692951100,6430,6430,6430,6430,0
20240531,123300,692951100,6430,6400,6430,6380,3394
20240531,123200,671290580,6390,6390,6390,6390,0
20240531,123100,671290580,6390,6420,6420,6390,6388
20240531,123000,630418060,6430,6430,6430,6430,11
20240531,122900,630347330,6420,6420,6420,6420,0
20240531,122800,630347330,6420,6420,6420,6420,82
20240531,122700,629820890,6420,6420,6420,6420,28
20240531,122600,629641130,6410,6410,6410,6410,0
20240531,122500,629641130,6410,6410,6410,6410,0
20240531,122400,629641130,6410,6410,6410,6410,0
20240531,122300,629641130,6410,6410,6410,6410,28
20240531,122200,629461650,6410,6410,6410,6410,0
20240531,122100,629461650,6410,6410,6410,6410,20
20240531,122000,629333450,6410,6420,6420,6410,197
20240531,121900,628070630,6430,6430,6430,6430,10
20240531,121800,628006330,6430,6430,6430,6430,164
20240531,121700,626951810,6430,6430,6430,6430,10
20240531,121600,626887510,6410,6410,6410,6410,64
20240531,121500,626477270,6410,6410,6410,6410,0
20240531,121400,626477270,6410,6410,6410,6410,0
20240531,121300,626477270,6410,6410,6410,6410,69
20240531,121200,626034980,6410,6410,6410,6410,0
20240531,121100,626034980,6410,6410,6410,6410,0
20240531,121000,626034980,6410,6410,6410,6410,610
20240531,120900,622124880,6410,6410,6410,6410,106
20240531,120800,621445420,6410,6420,6420,6410,329
20240531,120700,619336520,6410,6410,6410,6410,0
20240531,120600,619336520,6410,6410,6410,6410,0
20240531,120500,619336520,6410,6410,6410,6410,0
20240531,120400,619336520,6410,6410,6410,6410,16
20240531,120300,619233960,6410,6410,6410,6410,0
20240531,120200,619233960,6410,6420,6420,6410,1117
20240531,120100,612073240,6420,6430,6430,6420,476
20240531,120000,609017280,6430,6440,6440,6430,509
20240531,115900,605742040,6440,6440,6440,6440,0
20240531,115800,605742040,6440,6440,6440,6440,0
20240531,115700,605742040,6440,6440,6440,6440,40
20240531,115600,605484440,6440,6440,6440,6440,30
20240531,115500,605291240,6440,6430,6440,6430,410
20240531,115400,602654840,6440,6440,6440,6440,129
20240531,115300,601824080,6430,6430,6430,6430,0
20240531,115200,601824080,6430,6430,6430,6430,0
20240531,115100,601824080,6430,6430,6430,6430,2
20240531,115000,601811220,6440,6440,6440,6440,0
20240531,114900,601811220,6440,6440,6440,6440,0
20240531,114800,601811220,6440,6440,6440,6440,0
20240531,114700,601811220,6440,6440,6440,6440,0
20240531,114600,601811220,6440,6430,6440,6430,710
20240531,114500,597245820,6440,6440,6440,6440,128
20240531,114400,596421500,6440,6440,6440,6440,126
20240531,114300,595610060,6440,6440,6440,6440,3
20240531,114200,595590740,6440,6440,6440,6440,0
20240531,114100,595590740,6440,6440,6440,6440,117
20240531,114000,594837260,6450,6450,6450,6450,0
20240531,113900,594837260,6450,6450,6450,6450,20
20240531,113800,594708260,6440,6440,6440,6440,400
20240531,113700,592132260,6440,6440,6440,6440,20
20240531,113600,592003460,6440,6440,6440,6440,1
20240531,113500,591997020,6440,6440,6440,6440,1
20240531,113400,591990580,6430,6430,6430,6430,2
20240531,113300,591977720,6450,6450,6450,6450,300
20240531,113200,590042720,6450,6440,6450,6440,368
20240531,113100,587672790,6440,6440,6440,6440,11
20240531,113000,587601950,6440,6440,6440,6430,131
20240531,112900,586759510,6430,6430,6430,6430,0
20240531,112800,586759510,6430,6440,6440,6430,222
20240531,112700,585331030,6440,6440,6440,6440,1
20240531,112600,585324590,6430,6430,6430,6430,119
20240531,112500,584559420,6440,6440,6440,6440,0
20240531,112400,584559420,6440,6440,6440,6440,202
20240531,112300,583258540,6440,6440,6440,6440,0
20240531,112200,583258540,6440,6440,6440,6440,311
20240531,112100,581255700,6470,6470,6470,6470,25
20240531,112000,581093950,6440,6440,6440,6440,87
20240531,111900,580533670,6440,6440,6440,6440,13
20240531,111800,580449950,6480,6480,6480,6480,10
20240531,111700,580385150,6440,6430,6440,6430,46
20240531,111600,580088920,6430,6430,6430,6430,0
20240531,111500,580088920,6430,6430,6430,6430,320
20240531,111400,578031320,6450,6480,6480,6450,40
20240531,111300,577772720,6440,6460,6480,6440,1042
20240531,111200,571057680,6460,6460,6480,6460,123
20240531,111100,570261700,6460,6460,6460,6460,0
20240531,111000,570261700,6460,6460,6460,6460,0
20240531,110900,570261700,6460,6460,6460,6460,8
20240531,110800,570210020,6480,6480,6480,6460,200
20240531,110700,568916220,6480,6480,6480,6470,233
20240531,110600,567406890,6480,6470,6480,6470,6924
20240531,110500,522599410,6470,6470,6470,6470,1584
20240531,110400,512350930,6470,6470,6470,6470,2185
20240531,110300,498213980,6470,6460,6470,6460,102
20240531,110200,497555050,6460,6460,6460,6460,0
20240531,110100,497555050,6460,6460,6460,6460,91
20240531,110000,496967190,6470,6470,6470,6470,30
20240531,105900,496773090,6470,6470,6470,6470,4
20240531,105800,496747210,6460,6470,6470,6460,198
20240531,105700,495467130,6470,6460,6470,6460,561
20240531,105600,491840760,6460,6460,6460,6460,0
20240531,105500,491840760,6460,6460,6470,6460,503
20240531,105400,488587520,6460,6450,6460,6450,373
20240531,105300,486180670,6450,6430,6450,6420,277
20240531,105200,484399020,6420,6440,6440,6420,111
20240531,105100,483685270,6450,6450,6450,6450,0
20240531,105000,483685270,6450,6450,6450,6450,0
20240531,104900,483685270,6450,6450,6460,6450,41
20240531,104800,483420810,6460,6460,6460,6460,20
20240531,104700,483291610,6410,6420,6420,6410,760
20240531,104600,478418050,6460,6460,6460,6460,10
20240531,104500,478353450,6460,6460,6460,6460,20
20240531,104400,478224250,6460,6450,6460,6450,505
20240531,104300,474966700,6420,6420,6430,6420,125
20240531,104200,474164100,6450,6450,6450,6450,1
20240531,104100,474157650,6420,6420,6420,6420,43
20240531,104000,473881590,6420,6420,6420,6420,209
20240531,103900,472539810,6430,6430,6430,6430,0
20240531,103800,472539810,6430,6430,6430,6430,20
20240531,103700,472411210,6430,6430,6430,6430,54
20240531,103600,472063990,6420,6450,6450,6410,4381
20240531,103500,443947650,6450,6450,6450,6450,19
20240531,103400,443825100,6430,6430,6430,6430,93
20240531,103300,443227110,6420,6420,6420,6420,0
20240531,103200,443227110,6420,6450,6450,6420,1500
20240531,103100,433578520,6460,6460,6460,6460,6
20240531,103000,433539760,6440,6440,6440,6440,0
20240531,102900,433539760,6440,6440,6440,6440,0
20240531,102800,433539760,6440,6450,6450,6440,200
20240531,102700,432250760,6470,6470,6470,6470,0
20240531,102600,432250760,6470,6450,6470,6440,42
20240531,102500,431979610,6460,6440,6460,6440,97
20240531,102400,431353590,6440,6440,6440,6440,0
20240531,102300,431353590,6440,6440,6440,6440,307
20240531,102200,429376510,6440,6440,6440,6440,0
20240531,102100,429376510,6440,6440,6440,6440,1
20240531,102000,429370070,6470,6440,6470,6440,41
20240531,101900,429105130,6460,6460,6460,6460,185
20240531,101800,427910030,6460,6440,6460,6440,366
20240531,101700,425545880,6440,6430,6440,6430,11
20240531,101600,425475140,6430,6450,6450,6430,82
20240531,101500,424946980,6450,6450,6450,6450,0
20240531,101400,424946980,6450,6460,6460,6450,120
20240531,101300,424172780,6460,6460,6460,6460,20
20240531,101200,424043580,6420,6430,6430,6420,1561
20240531,101100,414011820,6460,6460,6460,6460,0
20240531,101000,414011820,6460,6450,6460,6450,200
20240531,100900,412720250,6460,6460,6460,6460,0
20240531,100800,412720250,6460,6460,6460,6460,0
20240531,100700,412720250,6460,6460,6460,6460,3
20240531,100600,412700870,6470,6470,6470,6470,1
20240531,100500,412694400,6470,6470,6470,6470,0
20240531,100400,412694400,6470,6450,6470,6450,2
20240531,100300,412681480,6420,6420,6420,6420,660
20240531,100200,408444280,6430,6440,6440,6430,1610
20240531,100100,398091800,6440,6440,6470,6440,1565
20240531,100000,388008170,6450,6450,6450,6450,11
20240531,095900,387937220,6450,6450,6450,6450,133
20240531,095800,387079370,6450,6460,6470,6450,38
20240531,095700,386834060,6470,6450,6470,6450,64
20240531,095600,386421240,6470,6450,6470,6450,38
20240531,095500,386176040,6450,6440,6450,6440,37
20240531,095400,385937720,6470,6440,6470,6440,53
20240531,095300,385595800,6450,6450,6470,6450,85
20240531,095200,385047520,6440,6450,6450,6440,33
20240531,095100,384834960,6450,6450,6450,6450,42
20240531,095000,384564060,6450,6450,6450,6450,26
20240531,094900,384396360,6450,6450,6450,6450,623
20240531,094800,380378010,6450,6460,6460,6450,406
20240531,094700,377758560,6480,6480,6480,6480,678
20240531,094600,373365120,6480,6470,6480,6470,829
20240531,094500,367998500,6460,6460,6460,6460,43
20240531,094400,367720720,6450,6450,6450,6450,0
20240531,094300,367720720,6450,6450,6470,6450,43
20240531,094200,367443330,6440,6440,6440,6440,0
20240531,094100,367443330,6440,6440,6440,6440,89
20240531,094000,366870170,6440,6450,6450,6440,398
20240531,093900,364306170,6450,6470,6470,6450,156
20240531,093800,363299750,6450,6450,6450,6450,9
20240531,093700,363241700,6450,6480,6480,6450,311
20240531,093600,361235720,6470,6470,6480,6450,736
20240531,093500,356476770,6470,6450,6470,6450,34
20240531,093400,356256870,6450,6450,6450,6450,2
20240531,093300,356243970,6480,6480,6480,6480,40
20240531,093200,355984770,6440,6440,6450,6440,190
20240531,093100,354761110,6480,6470,6480,6470,56
20240531,093000,354398530,6480,6470,6480,6470,587
20240531,092900,350600540,6480,6420,6480,6420,2580
20240531,092800,333986610,6470,6460,6470,6460,20
20240531,092700,333857310,6430,6430,6460,6430,1045
20240531,092600,327137300,6420,6430,6430,6420,3612
20240531,092500,303934360,6430,6470,6470,6430,2665
20240531,092400,286776590,6470,6480,6480,6470,321
20240531,092300,284698340,6480,6440,6480,6440,29
20240531,092200,284510460,6480,6460,6480,6460,370
20240531,092100,282118710,6460,6460,6460,6450,53
20240531,092000,281776340,6450,6410,6450,6410,191
20240531,091900,280551380,6440,6420,6440,6420,2581
20240531,091800,263981260,6420,6420,6420,6420,1278
20240531,091700,255776500,6420,6440,6450,6420,931
20240531,091600,249776470,6420,6440,6440,6420,312
20240531,091500,247768820,6450,6450,6450,6450,31
20240531,091400,247568870,6410,6450,6450,6410,1527
20240531,091300,237778690,6410,6420,6420,6410,2172
20240531,091200,223856020,6420,6420,6420,6420,690
20240531,091100,219426220,6460,6440,6460,6400,1524
20240531,091000,209627270,6440,6460,6460,6440,1231
20240531,090900,201682860,6460,6490,6490,6460,1650
20240531,090800,191004430,6490,6510,6510,6470,1235
20240531,090700,182980280,6510,6520,6540,6470,4998
20240531,090600,150449390,6520,6480,6520,6480,4553
20240531,090500,120820910,6480,6430,6490,6430,3490
20240531,090400,98260660,6450,6420,6450,6420,989
20240531,090300,91905750,6440,6410,6440,6400,743
20240531,090200,87132810,6390,6410,6410,6370,1866
20240531,090100,75239120,6410,6410,6410,6380,2632
20240531,090000,58431150,6410,6390,6440,6370,9000