KissMeData/317120/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,211300,441469105,4480,4480,4480,4480,1002
20240531,211200,441469105,4480,4480,4480,4480,0
20240531,211100,441469105,4480,4480,4480,4480,0
20240531,211000,441469105,4480,4480,4480,4480,0
20240531,210900,441469105,4480,4480,4480,4480,0
20240531,210800,441469105,4480,4480,4480,4480,0
20240531,210700,441469105,4480,4480,4480,4480,0
20240531,210600,441469105,4480,4480,4480,4480,0
20240531,210500,441469105,4480,4480,4480,4480,0
20240531,210400,441469105,4480,4480,4480,4480,0
20240531,210300,441469105,4480,4480,4480,4480,0
20240531,210200,441469105,4480,4480,4480,4480,0
20240531,210100,441469105,4480,4480,4480,4480,0
20240531,210000,441469105,4480,4480,4480,4480,0
20240531,205900,441469105,4480,4480,4480,4480,0
20240531,205800,441469105,4480,4480,4480,4480,0
20240531,205700,441469105,4480,4480,4480,4480,0
20240531,205600,441469105,4480,4480,4480,4480,0
20240531,205500,441469105,4480,4480,4480,4480,0
20240531,205400,441469105,4480,4480,4480,4480,0
20240531,205300,441469105,4480,4480,4480,4480,0
20240531,205200,441469105,4480,4480,4480,4480,0
20240531,205100,441469105,4480,4480,4480,4480,0
20240531,205000,441469105,4480,4480,4480,4480,0
20240531,204900,441469105,4480,4480,4480,4480,0
20240531,204800,441469105,4480,4480,4480,4480,0
20240531,204700,441469105,4480,4480,4480,4480,0
20240531,204600,441469105,4480,4480,4480,4480,0
20240531,204500,441469105,4480,4480,4480,4480,0
20240531,204400,441469105,4480,4480,4480,4480,0
20240531,204300,441469105,4480,4480,4480,4480,1002
20240531,204200,441469105,4480,4480,4480,4480,0
20240531,204100,441469105,4480,4480,4480,4480,0
20240531,204000,441469105,4480,4480,4480,4480,0
20240531,203900,441469105,4480,4480,4480,4480,0
20240531,203800,441469105,4480,4480,4480,4480,0
20240531,203700,441469105,4480,4480,4480,4480,0
20240531,203600,441469105,4480,4480,4480,4480,0
20240531,203500,441469105,4480,4480,4480,4480,0
20240531,203400,441469105,4480,4480,4480,4480,0
20240531,203300,441469105,4480,4480,4480,4480,0
20240531,203200,441469105,4480,4480,4480,4480,0
20240531,203100,441469105,4480,4480,4480,4480,0
20240531,203000,441469105,4480,4480,4480,4480,0
20240531,202900,441469105,4480,4480,4480,4480,0
20240531,202800,441469105,4480,4480,4480,4480,0
20240531,202700,441469105,4480,4480,4480,4480,0
20240531,202600,441469105,4480,4480,4480,4480,0
20240531,202500,441469105,4480,4480,4480,4480,0
20240531,202400,441469105,4480,4480,4480,4480,0
20240531,202300,441469105,4480,4480,4480,4480,0
20240531,202200,441469105,4480,4480,4480,4480,0
20240531,202100,441469105,4480,4480,4480,4480,0
20240531,202000,441469105,4480,4480,4480,4480,0
20240531,201900,441469105,4480,4480,4480,4480,0
20240531,201800,441469105,4480,4480,4480,4480,0
20240531,201700,441469105,4480,4480,4480,4480,0
20240531,201600,441469105,4480,4480,4480,4480,0
20240531,201500,441469105,4480,4480,4480,4480,0
20240531,201400,441469105,4480,4480,4480,4480,0
20240531,201300,441469105,4480,4480,4480,4480,1002
20240531,201200,441469105,4480,4480,4480,4480,0
20240531,201100,441469105,4480,4480,4480,4480,0
20240531,201000,441469105,4480,4480,4480,4480,0
20240531,200900,441469105,4480,4480,4480,4480,0
20240531,200800,441469105,4480,4480,4480,4480,0
20240531,200700,441469105,4480,4480,4480,4480,0
20240531,200600,441469105,4480,4480,4480,4480,0
20240531,200500,441469105,4480,4480,4480,4480,0
20240531,200400,441469105,4480,4480,4480,4480,0
20240531,200300,441469105,4480,4480,4480,4480,0
20240531,200200,441469105,4480,4480,4480,4480,0
20240531,200100,441469105,4480,4480,4480,4480,0
20240531,200000,441469105,4480,4480,4480,4480,0
20240531,195900,441469105,4480,4480,4480,4480,0
20240531,195800,441469105,4480,4480,4480,4480,0
20240531,195700,441469105,4480,4480,4480,4480,0
20240531,195600,441469105,4480,4480,4480,4480,0
20240531,195500,441469105,4480,4480,4480,4480,0
20240531,195400,441469105,4480,4480,4480,4480,0
20240531,195300,441469105,4480,4480,4480,4480,0
20240531,195200,441469105,4480,4480,4480,4480,0
20240531,195100,441469105,4480,4480,4480,4480,0
20240531,195000,441469105,4480,4480,4480,4480,0
20240531,194900,441469105,4480,4480,4480,4480,0
20240531,194800,441469105,4480,4480,4480,4480,0
20240531,194700,441469105,4480,4480,4480,4480,0
20240531,194600,441469105,4480,4480,4480,4480,0
20240531,194500,441469105,4480,4480,4480,4480,0
20240531,194400,441469105,4480,4480,4480,4480,0
20240531,194300,441469105,4480,4480,4480,4480,1002
20240531,194200,441469105,4480,4480,4480,4480,0
20240531,194100,441469105,4480,4480,4480,4480,0
20240531,194000,441469105,4480,4480,4480,4480,0
20240531,193900,441469105,4480,4480,4480,4480,0
20240531,193800,441469105,4480,4480,4480,4480,0
20240531,193700,441469105,4480,4480,4480,4480,0
20240531,193600,441469105,4480,4480,4480,4480,0
20240531,193500,441469105,4480,4480,4480,4480,0
20240531,193400,441469105,4480,4480,4480,4480,0
20240531,193300,441469105,4480,4480,4480,4480,0
20240531,193200,441469105,4480,4480,4480,4480,0
20240531,193100,441469105,4480,4480,4480,4480,0
20240531,193000,441469105,4480,4480,4480,4480,0
20240531,192900,441469105,4480,4480,4480,4480,0
20240531,192800,441469105,4480,4480,4480,4480,0
20240531,192700,441469105,4480,4480,4480,4480,0
20240531,192600,441469105,4480,4480,4480,4480,0
20240531,192500,441469105,4480,4480,4480,4480,0
20240531,192400,441469105,4480,4480,4480,4480,0
20240531,192300,441469105,4480,4480,4480,4480,0
20240531,192200,441469105,4480,4480,4480,4480,0
20240531,192100,441469105,4480,4480,4480,4480,0
20240531,192000,441469105,4480,4480,4480,4480,0
20240531,191900,441469105,4480,4480,4480,4480,0
20240531,191800,441469105,4480,4480,4480,4480,0
20240531,191700,441469105,4480,4480,4480,4480,0
20240531,191600,441469105,4480,4480,4480,4480,0
20240531,191500,441469105,4480,4480,4480,4480,0
20240531,191400,441469105,4480,4480,4480,4480,0
20240531,191300,441469105,4480,4480,4480,4480,1002
20240531,191200,441469105,4480,4480,4480,4480,0
20240531,191100,441469105,4480,4480,4480,4480,0
20240531,191000,441469105,4480,4480,4480,4480,0
20240531,190900,441469105,4480,4480,4480,4480,0
20240531,190800,441469105,4480,4480,4480,4480,0
20240531,190700,441469105,4480,4480,4480,4480,0
20240531,190600,441469105,4480,4480,4480,4480,0
20240531,190500,441469105,4480,4480,4480,4480,0
20240531,190400,441469105,4480,4480,4480,4480,0
20240531,190300,441469105,4480,4480,4480,4480,0
20240531,190200,441469105,4480,4480,4480,4480,0
20240531,190100,441469105,4480,4480,4480,4480,0
20240531,190000,441469105,4480,4480,4480,4480,0
20240531,185900,441469105,4480,4480,4480,4480,0
20240531,185800,441469105,4480,4480,4480,4480,0
20240531,185700,441469105,4480,4480,4480,4480,0
20240531,185600,441469105,4480,4480,4480,4480,0
20240531,185500,441469105,4480,4480,4480,4480,0
20240531,185400,441469105,4480,4480,4480,4480,0
20240531,185300,441469105,4480,4480,4480,4480,0
20240531,185200,441469105,4480,4480,4480,4480,0
20240531,185100,441469105,4480,4480,4480,4480,0
20240531,185000,441469105,4480,4480,4480,4480,0
20240531,184900,441469105,4480,4480,4480,4480,0
20240531,184800,441469105,4480,4480,4480,4480,0
20240531,184700,441469105,4480,4480,4480,4480,0
20240531,184600,441469105,4480,4480,4480,4480,0
20240531,184500,441469105,4480,4480,4480,4480,0
20240531,184400,441469105,4480,4480,4480,4480,0
20240531,184300,441469105,4480,4480,4480,4480,1002
20240531,184200,441469105,4480,4480,4480,4480,0
20240531,184100,441469105,4480,4480,4480,4480,0
20240531,184000,441469105,4480,4480,4480,4480,0
20240531,183900,441469105,4480,4480,4480,4480,0
20240531,183800,441469105,4480,4480,4480,4480,0
20240531,183700,441469105,4480,4480,4480,4480,0
20240531,183600,441469105,4480,4480,4480,4480,0
20240531,183500,441469105,4480,4480,4480,4480,0
20240531,183400,441469105,4480,4480,4480,4480,0
20240531,183300,441469105,4480,4480,4480,4480,0
20240531,183200,441469105,4480,4480,4480,4480,0
20240531,183100,441469105,4480,4480,4480,4480,0
20240531,183000,441469105,4480,4480,4480,4480,0
20240531,182900,441469105,4480,4480,4480,4480,0
20240531,182800,441469105,4480,4480,4480,4480,0
20240531,182700,441469105,4480,4480,4480,4480,0
20240531,182600,441469105,4480,4480,4480,4480,0
20240531,182500,441469105,4480,4480,4480,4480,0
20240531,182400,441469105,4480,4480,4480,4480,0
20240531,182300,441469105,4480,4480,4480,4480,0
20240531,182200,441469105,4480,4480,4480,4480,0
20240531,182100,441469105,4480,4480,4480,4480,0
20240531,182000,441469105,4480,4480,4480,4480,0
20240531,181900,441469105,4480,4480,4480,4480,0
20240531,181800,441469105,4480,4480,4480,4480,0
20240531,181700,441469105,4480,4480,4480,4480,0
20240531,181600,441469105,4480,4480,4480,4480,0
20240531,181500,441469105,4480,4480,4480,4480,0
20240531,181400,441469105,4480,4480,4480,4480,0
20240531,181300,441469105,4480,4480,4480,4480,1002
20240531,181200,441469105,4480,4480,4480,4480,0
20240531,181100,441469105,4480,4480,4480,4480,0
20240531,181000,441469105,4480,4480,4480,4480,0
20240531,180900,441469105,4480,4480,4480,4480,0
20240531,180800,441469105,4480,4480,4480,4480,0
20240531,180700,441469105,4480,4480,4480,4480,0
20240531,180600,441469105,4480,4480,4480,4480,0
20240531,180500,441469105,4480,4480,4480,4480,0
20240531,180400,441469105,4480,4480,4480,4480,0
20240531,180300,441469105,4480,4480,4480,4480,0
20240531,180200,441469105,4480,4480,4480,4480,0
20240531,180100,441469105,4480,4480,4480,4480,0
20240531,180000,441469105,4480,4480,4480,4480,0
20240531,175900,441469105,4480,4480,4480,4480,0
20240531,175800,441469105,4480,4480,4480,4480,0
20240531,175700,441469105,4480,4480,4480,4480,0
20240531,175600,441469105,4480,4480,4480,4480,0
20240531,175500,441469105,4480,4480,4480,4480,0
20240531,175400,441469105,4480,4480,4480,4480,0
20240531,175300,441469105,4480,4480,4480,4480,0
20240531,175200,441469105,4480,4480,4480,4480,0
20240531,175100,441469105,4480,4480,4480,4480,0
20240531,175000,441469105,4480,4480,4480,4480,0
20240531,174900,441469105,4480,4480,4480,4480,0
20240531,174800,441469105,4480,4480,4480,4480,0
20240531,174700,441469105,4480,4480,4480,4480,0
20240531,174600,441469105,4480,4480,4480,4480,0
20240531,174500,441469105,4480,4480,4480,4480,0
20240531,174400,441469105,4480,4480,4480,4480,0
20240531,174300,441469105,4480,4480,4480,4480,1002
20240531,174200,441469105,4480,4480,4480,4480,0
20240531,174100,441469105,4480,4480,4480,4480,0
20240531,174000,441469105,4480,4480,4480,4480,0
20240531,173900,441469105,4480,4480,4480,4480,0
20240531,173800,441469105,4480,4480,4480,4480,0
20240531,173700,441469105,4480,4480,4480,4480,0
20240531,173600,441469105,4480,4480,4480,4480,0
20240531,173500,441469105,4480,4480,4480,4480,0
20240531,173400,441469105,4480,4480,4480,4480,0
20240531,173300,441469105,4480,4480,4480,4480,0
20240531,173200,441469105,4480,4480,4480,4480,0
20240531,173100,441469105,4480,4480,4480,4480,0
20240531,173000,441469105,4480,4480,4480,4480,0
20240531,172900,441469105,4480,4480,4480,4480,0
20240531,172800,441469105,4480,4480,4480,4480,0
20240531,172700,441469105,4480,4480,4480,4480,0
20240531,172600,441469105,4480,4480,4480,4480,0
20240531,172500,441469105,4480,4480,4480,4480,0
20240531,172400,441469105,4480,4480,4480,4480,0
20240531,172300,441469105,4480,4480,4480,4480,0
20240531,172200,441469105,4480,4480,4480,4480,0
20240531,172100,441469105,4480,4480,4480,4480,0
20240531,172000,441469105,4480,4480,4480,4480,0
20240531,171900,441469105,4480,4480,4480,4480,0
20240531,171800,441469105,4480,4480,4480,4480,0
20240531,171700,441469105,4480,4480,4480,4480,0
20240531,171600,441469105,4480,4480,4480,4480,0
20240531,171500,441469105,4480,4480,4480,4480,0
20240531,171400,441469105,4480,4480,4480,4480,0
20240531,171300,441469105,4480,4480,4480,4480,1002
20240531,171200,441469105,4480,4480,4480,4480,0
20240531,171100,441469105,4480,4480,4480,4480,0
20240531,171000,441469105,4480,4480,4480,4480,0
20240531,170900,441469105,4480,4480,4480,4480,0
20240531,170800,441469105,4480,4480,4480,4480,0
20240531,170700,441469105,4480,4480,4480,4480,0
20240531,170600,441469105,4480,4480,4480,4480,0
20240531,170500,441469105,4480,4480,4480,4480,0
20240531,170400,441469105,4480,4480,4480,4480,0
20240531,170300,441469105,4480,4480,4480,4480,0
20240531,170200,441469105,4480,4480,4480,4480,0
20240531,170100,441469105,4480,4480,4480,4480,0
20240531,170000,441469105,4480,4480,4480,4480,0
20240531,165900,441469105,4480,4480,4480,4480,0
20240531,165800,441469105,4480,4480,4480,4480,0
20240531,165700,441469105,4480,4480,4480,4480,0
20240531,165600,441469105,4480,4480,4480,4480,0
20240531,165500,441469105,4480,4480,4480,4480,0
20240531,165400,441469105,4480,4480,4480,4480,0
20240531,165300,441469105,4480,4480,4480,4480,0
20240531,165200,441469105,4480,4480,4480,4480,0
20240531,165100,441469105,4480,4480,4480,4480,0
20240531,165000,441469105,4480,4480,4480,4480,0
20240531,164900,441469105,4480,4480,4480,4480,0
20240531,164800,441469105,4480,4480,4480,4480,0
20240531,164700,441469105,4480,4480,4480,4480,0
20240531,164600,441469105,4480,4480,4480,4480,0
20240531,164500,441469105,4480,4480,4480,4480,0
20240531,164400,441469105,4480,4480,4480,4480,0
20240531,164300,441469105,4480,4480,4480,4480,1002
20240531,164200,441469105,4480,4480,4480,4480,0
20240531,164100,441469105,4480,4480,4480,4480,0
20240531,164000,441469105,4480,4480,4480,4480,0
20240531,163900,441469105,4480,4480,4480,4480,0
20240531,163800,441469105,4480,4480,4480,4480,0
20240531,163700,441469105,4480,4480,4480,4480,0
20240531,163600,441469105,4480,4480,4480,4480,0
20240531,163500,441469105,4480,4480,4480,4480,0
20240531,163400,441469105,4480,4480,4480,4480,0
20240531,163300,441469105,4480,4480,4480,4480,0
20240531,163200,441469105,4480,4480,4480,4480,0
20240531,163100,441469105,4480,4480,4480,4480,0
20240531,163000,441469105,4480,4480,4480,4480,0
20240531,162900,441469105,4480,4480,4480,4480,0
20240531,162800,441469105,4480,4480,4480,4480,0
20240531,162700,441469105,4480,4480,4480,4480,0
20240531,162600,441469105,4480,4480,4480,4480,0
20240531,162500,441469105,4480,4480,4480,4480,0
20240531,162400,441469105,4480,4480,4480,4480,0
20240531,162300,441469105,4480,4480,4480,4480,0
20240531,162200,441469105,4480,4480,4480,4480,0
20240531,162100,441469105,4480,4480,4480,4480,0
20240531,162000,441469105,4480,4480,4480,4480,0
20240531,161900,441469105,4480,4480,4480,4480,0
20240531,161800,441469105,4480,4480,4480,4480,0
20240531,161700,441469105,4480,4480,4480,4480,0
20240531,161600,441469105,4480,4480,4480,4480,0
20240531,161500,441469105,4480,4480,4480,4480,0
20240531,161400,441469105,4480,4480,4480,4480,0
20240531,161300,441469105,4480,4480,4480,4480,1002
20240531,161200,441469105,4480,4480,4480,4480,0
20240531,161100,441469105,4480,4480,4480,4480,0
20240531,161000,441469105,4480,4480,4480,4480,0
20240531,160900,441469105,4480,4480,4480,4480,0
20240531,160800,441469105,4480,4480,4480,4480,0
20240531,160700,441469105,4480,4480,4480,4480,0
20240531,160600,441469105,4480,4480,4480,4480,0
20240531,160500,441469105,4480,4480,4480,4480,0
20240531,160400,441469105,4480,4480,4480,4480,0
20240531,160300,441469105,4480,4480,4480,4480,0
20240531,160200,441469105,4480,4480,4480,4480,0
20240531,160100,441469105,4480,4480,4480,4480,0
20240531,160000,441469105,4480,4480,4480,4480,0
20240531,155900,441469105,4480,4480,4480,4480,0
20240531,155800,441469105,4480,4480,4480,4480,0
20240531,155700,441469105,4480,4480,4480,4480,0
20240531,155600,441469105,4480,4480,4480,4480,0
20240531,155500,441469105,4480,4480,4480,4480,0
20240531,155400,441469105,4480,4480,4480,4480,0
20240531,155300,441469105,4480,4480,4480,4480,0
20240531,155200,441469105,4480,4480,4480,4480,0
20240531,155100,441469105,4480,4480,4480,4480,0
20240531,155000,441469105,4480,4480,4480,4480,0
20240531,154900,441469105,4480,4480,4480,4480,0
20240531,154800,441469105,4480,4480,4480,4480,0
20240531,154700,441469105,4480,4480,4480,4480,0
20240531,154600,441469105,4480,4480,4480,4480,0
20240531,154500,441469105,4480,4480,4480,4480,0
20240531,154400,441469105,4480,4480,4480,4480,0
20240531,154300,441469105,4480,4480,4480,4480,1002
20240531,154200,441469105,4480,4480,4480,4480,0
20240531,154100,441469105,4480,4480,4480,4480,0
20240531,154000,441469105,4480,4480,4480,4480,0
20240531,153900,441469105,4480,4480,4480,4480,0
20240531,153800,441469105,4480,4480,4480,4480,0
20240531,153700,441469105,4480,4480,4480,4480,0
20240531,153600,441469105,4480,4480,4480,4480,0
20240531,153500,441469105,4480,4480,4480,4480,0
20240531,153400,441469105,4480,4480,4480,4480,0
20240531,153300,441469105,4480,4480,4480,4480,0
20240531,153200,441469105,4480,4480,4480,4480,0
20240531,153100,441469105,4480,4480,4480,4480,0
20240531,153000,441469105,4480,4480,4480,4480,1002
20240531,152900,436980145,4480,4480,4480,4480,0
20240531,152800,436980145,4480,4480,4480,4480,0
20240531,152700,436980145,4480,4480,4480,4480,0
20240531,152600,436980145,4480,4480,4480,4480,0
20240531,152500,436980145,4480,4480,4480,4480,0
20240531,152400,436980145,4480,4480,4480,4480,0
20240531,152300,436980145,4480,4480,4480,4480,0
20240531,152200,436980145,4480,4480,4480,4480,0
20240531,152100,436980145,4480,4480,4480,4480,0
20240531,152000,436980145,4480,4480,4480,4480,0
20240531,151900,436980145,4480,4480,4480,4480,0
20240531,151800,436980145,4480,4480,4480,4475,62
20240531,151700,436702395,4500,4500,4500,4500,0
20240531,151600,436702395,4500,4475,4500,4475,46
20240531,151500,436496120,4480,4480,4500,4480,157
20240531,151400,435792740,4480,4480,4480,4480,105
20240531,151300,435322340,4480,4495,4495,4480,15
20240531,151200,435255080,4500,4500,4500,4500,50
20240531,151100,435030080,4500,4500,4500,4500,50
20240531,151000,434805080,4500,4500,4500,4500,0
20240531,150900,434805080,4500,4525,4530,4465,1846
20240531,150800,426472255,4525,4445,4530,4445,7203
20240531,150700,394004285,4440,4440,4440,4440,60
20240531,150600,393737885,4440,4440,4440,4440,0
20240531,150500,393737885,4440,4440,4440,4440,0
20240531,150400,393737885,4440,4440,4440,4440,0
20240531,150300,393737885,4440,4440,4440,4440,0
20240531,150200,393737885,4440,4440,4440,4440,0
20240531,150100,393737885,4440,4440,4440,4440,1
20240531,150000,393733445,4440,4440,4440,4440,0
20240531,145900,393733445,4440,4440,4440,4440,0
20240531,145800,393733445,4440,4440,4440,4440,0
20240531,145700,393733445,4440,4440,4440,4440,0
20240531,145600,393733445,4440,4440,4440,4440,0
20240531,145500,393733445,4440,4440,4440,4440,11
20240531,145400,393684605,4460,4460,4460,4460,2
20240531,145300,393675685,4440,4460,4460,4430,1398
20240531,145200,387460185,4455,4455,4455,4455,0
20240531,145100,387460185,4455,4455,4455,4455,0
20240531,145000,387460185,4455,4460,4460,4455,1162
20240531,144900,382283325,4460,4460,4460,4460,30
20240531,144800,382149525,4460,4465,4465,4460,100
20240531,144700,381703520,4455,4465,4470,4455,580
20240531,144600,379118745,4455,4455,4455,4455,0
20240531,144500,379118745,4455,4455,4455,4455,112
20240531,144400,378619785,4455,4455,4455,4455,0
20240531,144300,378619785,4455,4450,4455,4450,477
20240531,144200,376497130,4445,4445,4445,4445,60
20240531,144100,376230430,4450,4450,4450,4450,65
20240531,144000,375941180,4450,4450,4450,4450,74
20240531,143900,375611880,4450,4455,4455,4450,435
20240531,143800,373674925,4460,4465,4465,4460,677
20240531,143700,370655405,4465,4465,4465,4465,264
20240531,143600,369476645,4470,4470,4470,4470,4
20240531,143500,369458765,4470,4470,4470,4470,5
20240531,143400,369436415,4470,4470,4470,4470,126
20240531,143300,368873195,4465,4465,4465,4465,184
20240531,143200,368051635,4465,4465,4465,4465,220
20240531,143100,367069335,4465,4475,4475,4465,885
20240531,143000,363114180,4475,4475,4475,4475,0
20240531,142900,363114180,4475,4475,4475,4475,0
20240531,142800,363114180,4475,4475,4475,4475,346
20240531,142700,361565830,4480,4480,4480,4480,0
20240531,142600,361565830,4480,4480,4480,4480,0
20240531,142500,361565830,4480,4480,4480,4480,80
20240531,142400,361207430,4480,4480,4480,4480,0
20240531,142300,361207430,4480,4480,4480,4480,73
20240531,142200,360880390,4480,4490,4490,4480,1587
20240531,142100,353761025,4490,4490,4490,4490,269
20240531,142000,352553215,4485,4485,4485,4480,105
20240531,141900,352082340,4480,4480,4480,4480,300
20240531,141800,350738340,4480,4480,4480,4480,0
20240531,141700,350738340,4480,4480,4480,4480,0
20240531,141600,350738340,4480,4480,4480,4480,0
20240531,141500,350738340,4480,4480,4480,4480,0
20240531,141400,350738340,4480,4480,4480,4480,25
20240531,141300,350626340,4480,4480,4480,4480,50
20240531,141200,350402340,4480,4480,4480,4480,0
20240531,141100,350402340,4480,4480,4480,4480,0
20240531,141000,350402340,4480,4480,4480,4480,0
20240531,140900,350402340,4480,4480,4480,4480,0
20240531,140800,350402340,4480,4485,4485,4480,408
20240531,140700,348573210,4485,4495,4495,4485,521
20240531,140600,346233940,4495,4495,4495,4495,0
20240531,140500,346233940,4495,4495,4495,4495,0
20240531,140400,346233940,4495,4495,4495,4495,0
20240531,140300,346233940,4495,4495,4495,4495,160
20240531,140200,345514740,4495,4495,4495,4495,250
20240531,140100,344390990,4495,4505,4505,4495,1255
20240531,140000,338747015,4510,4510,4510,4510,10
20240531,135900,338701915,4500,4500,4500,4500,0
20240531,135800,338701915,4500,4500,4500,4500,1
20240531,135700,338697415,4500,4500,4500,4500,1
20240531,135600,338692915,4500,4500,4500,4500,0
20240531,135500,338692915,4500,4505,4505,4500,596
20240531,135400,336010780,4505,4505,4505,4505,0
20240531,135300,336010780,4505,4505,4505,4505,0
20240531,135200,336010780,4505,4505,4505,4505,0
20240531,135100,336010780,4505,4505,4505,4505,0
20240531,135000,336010780,4505,4505,4505,4505,0
20240531,134900,336010780,4505,4505,4505,4505,0
20240531,134800,336010780,4505,4505,4505,4505,0
20240531,134700,336010780,4505,4505,4505,4505,20
20240531,134600,335920680,4505,4505,4505,4505,40
20240531,134500,335740480,4510,4510,4510,4505,740
20240531,134400,332406610,4520,4520,4520,4520,0
20240531,134300,332406610,4520,4520,4520,4520,0
20240531,134200,332406610,4520,4520,4520,4520,1
20240531,134100,332402090,4510,4510,4510,4510,1
20240531,134000,332397580,4505,4505,4505,4505,5
20240531,133900,332375055,4505,4505,4505,4505,0
20240531,133800,332375055,4505,4505,4505,4505,1
20240531,133700,332370550,4505,4505,4505,4505,0
20240531,133600,332370550,4505,4505,4505,4505,0
20240531,133500,332370550,4505,4505,4505,4505,0
20240531,133400,332370550,4505,4505,4505,4505,0
20240531,133300,332370550,4505,4505,4505,4505,0
20240531,133200,332370550,4505,4505,4505,4505,10
20240531,133100,332325500,4505,4505,4505,4505,0
20240531,133000,332325500,4505,4505,4505,4505,0
20240531,132900,332325500,4505,4505,4505,4505,1
20240531,132800,332320995,4505,4505,4505,4505,40
20240531,132700,332140795,4505,4505,4505,4505,0
20240531,132600,332140795,4505,4505,4505,4505,0
20240531,132500,332140795,4505,4505,4505,4505,0
20240531,132400,332140795,4505,4505,4505,4505,0
20240531,132300,332140795,4505,4505,4505,4505,0
20240531,132200,332140795,4505,4505,4505,4505,0
20240531,132100,332140795,4505,4505,4505,4505,4
20240531,132000,332122775,4500,4500,4500,4500,0
20240531,131900,332122775,4500,4500,4500,4500,0
20240531,131800,332122775,4500,4500,4500,4500,0
20240531,131700,332122775,4500,4500,4500,4500,0
20240531,131600,332122775,4500,4500,4500,4500,0
20240531,131500,332122775,4500,4500,4500,4500,0
20240531,131400,332122775,4500,4500,4500,4500,0
20240531,131300,332122775,4500,4525,4525,4500,201
20240531,131200,331218150,4525,4525,4525,4525,0
20240531,131100,331218150,4525,4505,4525,4505,1000
20240531,131000,326706050,4505,4505,4505,4505,50
20240531,130900,326480800,4505,4505,4505,4505,51
20240531,130800,326251045,4505,4505,4505,4505,10
20240531,130700,326205995,4505,4505,4505,4505,0
20240531,130600,326205995,4505,4505,4505,4505,0
20240531,130500,326205995,4505,4505,4505,4505,0
20240531,130400,326205995,4505,4505,4505,4505,0
20240531,130300,326205995,4505,4505,4505,4505,0
20240531,130200,326205995,4505,4505,4505,4505,0
20240531,130100,326205995,4505,4505,4505,4505,0
20240531,130000,326205995,4505,4505,4505,4505,20
20240531,125900,326115895,4505,4505,4505,4505,0
20240531,125800,326115895,4505,4505,4505,4505,0
20240531,125700,326115895,4505,4505,4505,4505,0
20240531,125600,326115895,4505,4505,4505,4505,100
20240531,125500,325665395,4500,4500,4500,4500,0
20240531,125400,325665395,4500,4500,4500,4500,0
20240531,125300,325665395,4500,4500,4500,4500,98
20240531,125200,325224395,4500,4500,4500,4500,3
20240531,125100,325210895,4500,4500,4500,4500,0
20240531,125000,325210895,4500,4500,4500,4500,0
20240531,124900,325210895,4500,4500,4500,4500,0
20240531,124800,325210895,4500,4500,4500,4500,0
20240531,124700,325210895,4500,4500,4500,4500,0
20240531,124600,325210895,4500,4500,4500,4500,528
20240531,124500,322834895,4505,4505,4505,4505,0
20240531,124400,322834895,4505,4505,4505,4505,0
20240531,124300,322834895,4505,4505,4505,4505,0
20240531,124200,322834895,4505,4505,4505,4505,11
20240531,124100,322785340,4505,4505,4505,4505,20
20240531,124000,322695240,4505,4505,4505,4505,109
20240531,123900,322204195,4505,4505,4505,4505,0
20240531,123800,322204195,4505,4505,4505,4505,0
20240531,123700,322204195,4505,4505,4505,4505,0
20240531,123600,322204195,4505,4505,4505,4505,2
20240531,123500,322195185,4505,4505,4505,4505,250
20240531,123400,321068935,4505,4505,4505,4505,0
20240531,123300,321068935,4505,4505,4505,4505,1
20240531,123200,321064430,4505,4505,4505,4505,0
20240531,123100,321064430,4505,4505,4505,4505,0
20240531,123000,321064430,4505,4505,4505,4505,0
20240531,122900,321064430,4505,4505,4505,4505,0
20240531,122800,321064430,4505,4505,4505,4505,0
20240531,122700,321064430,4505,4505,4505,4505,0
20240531,122600,321064430,4505,4505,4505,4505,0
20240531,122500,321064430,4505,4505,4505,4505,0
20240531,122400,321064430,4505,4505,4505,4505,0
20240531,122300,321064430,4505,4505,4505,4505,0
20240531,122200,321064430,4505,4505,4505,4505,0
20240531,122100,321064430,4505,4505,4505,4505,0
20240531,122000,321064430,4505,4505,4505,4505,5
20240531,121900,321041905,4505,4505,4505,4505,0
20240531,121800,321041905,4505,4505,4505,4505,0
20240531,121700,321041905,4505,4515,4515,4505,307
20240531,121600,319657720,4515,4515,4515,4515,19
20240531,121500,319571935,4515,4515,4515,4515,0
20240531,121400,319571935,4515,4515,4515,4515,50
20240531,121300,319346185,4515,4515,4515,4515,1
20240531,121200,319341670,4515,4515,4515,4515,0
20240531,121100,319341670,4515,4515,4515,4515,0
20240531,121000,319341670,4515,4515,4515,4515,91
20240531,120900,318930805,4515,4515,4515,4515,0
20240531,120800,318930805,4515,4515,4515,4515,0
20240531,120700,318930805,4515,4515,4515,4515,3
20240531,120600,318917260,4515,4515,4515,4515,0
20240531,120500,318917260,4515,4515,4515,4515,0
20240531,120400,318917260,4515,4515,4515,4515,0
20240531,120300,318917260,4515,4515,4515,4515,100
20240531,120200,318465760,4515,4515,4515,4515,0
20240531,120100,318465760,4515,4515,4515,4515,0
20240531,120000,318465760,4515,4515,4515,4515,0
20240531,115900,318465760,4515,4515,4515,4515,0
20240531,115800,318465760,4515,4515,4515,4515,0
20240531,115700,318465760,4515,4515,4515,4515,6
20240531,115600,318438670,4515,4515,4515,4515,0
20240531,115500,318438670,4515,4515,4515,4515,57
20240531,115400,318181315,4505,4505,4505,4505,95
20240531,115300,317753340,4500,4500,4500,4500,0
20240531,115200,317753340,4500,4500,4500,4500,0
20240531,115100,317753340,4500,4500,4500,4500,0
20240531,115000,317753340,4500,4500,4500,4500,0
20240531,114900,317753340,4500,4500,4500,4500,0
20240531,114800,317753340,4500,4500,4500,4500,0
20240531,114700,317753340,4500,4510,4510,4500,6000
20240531,114600,290731825,4515,4515,4515,4515,1
20240531,114500,290727310,4515,4515,4515,4515,0
20240531,114400,290727310,4515,4515,4515,4515,54
20240531,114300,290483500,4510,4510,4510,4510,265
20240531,114200,289288350,4515,4515,4515,4515,0
20240531,114100,289288350,4515,4515,4515,4515,0
20240531,114000,289288350,4515,4515,4515,4515,100
20240531,113900,288836850,4515,4515,4515,4515,0
20240531,113800,288836850,4515,4515,4515,4515,10
20240531,113700,288791700,4515,4515,4515,4515,0
20240531,113600,288791700,4515,4515,4515,4510,1117
20240531,113500,283752470,4515,4515,4515,4515,0
20240531,113400,283752470,4515,4515,4515,4515,0
20240531,113300,283752470,4515,4515,4515,4515,0
20240531,113200,283752470,4515,4515,4515,4515,50
20240531,113100,283526720,4515,4515,4515,4515,0
20240531,113000,283526720,4515,4515,4515,4515,0
20240531,112900,283526720,4515,4515,4515,4515,0
20240531,112800,283526720,4515,4515,4515,4515,0
20240531,112700,283526720,4515,4515,4515,4515,0
20240531,112600,283526720,4515,4515,4515,4515,0
20240531,112500,283526720,4515,4515,4515,4515,183
20240531,112400,282700475,4515,4515,4515,4515,0
20240531,112300,282700475,4515,4515,4515,4515,120
20240531,112200,282158675,4510,4510,4510,4510,0
20240531,112100,282158675,4510,4510,4510,4510,0
20240531,112000,282158675,4510,4515,4515,4510,28
20240531,111900,282032260,4515,4515,4515,4515,11
20240531,111800,281982595,4515,4515,4515,4515,0
20240531,111700,281982595,4515,4515,4515,4515,82
20240531,111600,281612365,4510,4510,4510,4510,0
20240531,111500,281612365,4510,4510,4510,4510,0
20240531,111400,281612365,4510,4515,4515,4510,400
20240531,111300,279806605,4515,4515,4515,4515,250
20240531,111200,278677855,4515,4515,4515,4515,3
20240531,111100,278664310,4515,4520,4520,4515,30
20240531,111000,278528850,4525,4525,4525,4525,0
20240531,110900,278528850,4525,4525,4525,4525,0
20240531,110800,278528850,4525,4525,4525,4525,0
20240531,110700,278528850,4525,4525,4525,4525,296
20240531,110600,277189450,4525,4520,4525,4520,139
20240531,110500,276561110,4515,4515,4515,4515,0
20240531,110400,276561110,4515,4515,4515,4515,10
20240531,110300,276515960,4520,4520,4520,4520,0
20240531,110200,276515960,4520,4520,4520,4520,0
20240531,110100,276515960,4520,4520,4520,4520,66
20240531,110000,276217640,4520,4520,4520,4520,57
20240531,105900,275960000,4520,4520,4520,4520,10
20240531,105800,275914800,4520,4520,4520,4520,71
20240531,105700,275593880,4520,4520,4520,4520,0
20240531,105600,275593880,4520,4515,4520,4515,161
20240531,105500,274866960,4520,4520,4520,4520,0
20240531,105400,274866960,4520,4520,4520,4520,0
20240531,105300,274866960,4520,4520,4520,4520,0
20240531,105200,274866960,4520,4520,4520,4520,20
20240531,105100,274776560,4520,4520,4520,4520,0
20240531,105000,274776560,4520,4520,4520,4520,0
20240531,104900,274776560,4520,4520,4520,4520,32
20240531,104800,274631920,4520,4520,4520,4520,100
20240531,104700,274179920,4525,4525,4525,4525,748
20240531,104600,270795220,4525,4525,4525,4525,0
20240531,104500,270795220,4525,4525,4525,4525,3
20240531,104400,270781645,4525,4525,4525,4525,205
20240531,104300,269854020,4525,4525,4525,4525,0
20240531,104200,269854020,4525,4525,4525,4525,0
20240531,104100,269854020,4525,4525,4525,4525,50
20240531,104000,269627770,4525,4525,4525,4525,5
20240531,103900,269605145,4525,4530,4530,4525,835
20240531,103800,265822600,4530,4530,4530,4530,0
20240531,103700,265822600,4530,4530,4530,4530,1479
20240531,103600,259122730,4530,4530,4530,4530,10
20240531,103500,259077430,4530,4535,4535,4530,167
20240531,103400,258320665,4540,4545,4545,4540,2
20240531,103300,258311580,4550,4550,4550,4550,1
20240531,103200,258307030,4540,4540,4540,4540,0
20240531,103100,258307030,4540,4540,4540,4540,0
20240531,103000,258307030,4540,4540,4540,4540,35
20240531,102900,258148130,4540,4540,4540,4540,0
20240531,102800,258148130,4540,4540,4540,4540,3
20240531,102700,258134510,4535,4535,4535,4535,208
20240531,102600,257191230,4535,4530,4535,4530,1038
20240531,102500,252488935,4535,4535,4535,4535,0
20240531,102400,252488935,4535,4535,4540,4535,160
20240531,102300,251763270,4530,4530,4530,4530,0
20240531,102200,251763270,4530,4530,4530,4530,0
20240531,102100,251763270,4530,4535,4535,4530,97
20240531,102000,251323470,4535,4535,4535,4535,87
20240531,101900,250928925,4535,4535,4535,4535,0
20240531,101800,250928925,4535,4535,4535,4535,3
20240531,101700,250915320,4535,4535,4535,4535,141
20240531,101600,250275885,4530,4530,4530,4530,180
20240531,101500,249460485,4530,4525,4530,4525,94
20240531,101400,249035130,4525,4525,4525,4525,10
20240531,101300,248989880,4525,4525,4525,4525,0
20240531,101200,248989880,4525,4525,4525,4525,0
20240531,101100,248989880,4525,4525,4525,4525,0
20240531,101000,248989880,4525,4525,4525,4525,100
20240531,100900,248537380,4525,4525,4525,4525,338
20240531,100800,247007930,4525,4525,4525,4525,0
20240531,100700,247007930,4525,4530,4530,4525,152
20240531,100600,246319925,4540,4540,4540,4540,2
20240531,100500,246310845,4540,4545,4545,4530,2274
20240531,100400,236005905,4545,4545,4545,4545,55
20240531,100300,235755930,4545,4545,4545,4545,50
20240531,100200,235528680,4550,4555,4555,4550,13
20240531,100100,235469515,4550,4555,4555,4550,60
20240531,100000,235196455,4555,4555,4555,4555,36
20240531,095900,235032475,4565,4565,4565,4565,1
20240531,095800,235027910,4560,4540,4565,4540,887
20240531,095700,230986880,4550,4550,4550,4550,1
20240531,095600,230982330,4545,4540,4550,4540,81
20240531,095500,230614040,4540,4535,4540,4535,296
20240531,095400,229271400,4535,4535,4535,4535,756
20240531,095300,225842940,4540,4540,4540,4540,686
20240531,095200,222728500,4540,4540,4540,4540,256
20240531,095100,221566260,4535,4535,4535,4535,10
20240531,095000,221520910,4540,4540,4540,4540,347
20240531,094900,219945530,4540,4540,4540,4540,268
20240531,094800,218728810,4545,4550,4550,4545,1347
20240531,094700,212603040,4555,4555,4555,4550,246
20240531,094600,211482620,4555,4555,4555,4555,443
20240531,094500,209464755,4555,4555,4555,4555,0
20240531,094400,209464755,4555,4555,4555,4555,151
20240531,094300,208776950,4555,4565,4565,4555,311
20240531,094200,207359095,4570,4570,4570,4570,100
20240531,094100,206902095,4570,4570,4570,4570,0
20240531,094000,206902095,4570,4570,4570,4570,3
20240531,093900,206888385,4570,4570,4570,4570,79
20240531,093800,206527355,4545,4545,4545,4545,0
20240531,093700,206527355,4545,4545,4545,4545,1
20240531,093600,206522810,4575,4550,4575,4550,122
20240531,093500,205967585,4540,4535,4540,4535,330
20240531,093400,204470520,4535,4565,4565,4535,2628
20240531,093300,192518500,4560,4580,4580,4560,1093
20240531,093200,187528290,4580,4565,4580,4565,401
20240531,093100,185697710,4580,4580,4580,4580,0
20240531,093000,185697710,4580,4580,4580,4580,0
20240531,092900,185697710,4580,4580,4580,4580,54
20240531,092800,185450390,4560,4560,4560,4560,100
20240531,092700,184994390,4550,4550,4550,4550,1
20240531,092600,184989840,4550,4550,4550,4550,0
20240531,092500,184989840,4550,4555,4555,4550,1732
20240531,092400,177109140,4550,4550,4550,4550,50
20240531,092300,176881640,4550,4550,4550,4550,20
20240531,092200,176790640,4550,4560,4585,4550,922
20240531,092100,172586880,4580,4585,4585,4580,87
20240531,092000,172188160,4585,4585,4585,4585,11
20240531,091900,172137725,4585,4585,4585,4585,0
20240531,091800,172137725,4585,4585,4585,4585,1
20240531,091700,172133140,4590,4550,4590,4550,476
20240531,091600,169963925,4550,4585,4585,4550,1735
20240531,091500,162044715,4610,4610,4610,4610,0
20240531,091400,162044715,4610,4600,4610,4585,152
20240531,091300,161345355,4580,4585,4615,4580,1916
20240531,091200,152560995,4580,4595,4595,4580,2323
20240531,091100,141906710,4595,4610,4610,4595,472
20240531,091000,139735575,4615,4620,4645,4610,264
20240531,090900,138517355,4620,4650,4650,4620,132
20240531,090800,137907010,4630,4630,4630,4630,558
20240531,090700,135323470,4615,4635,4635,4610,396
20240531,090600,133493815,4620,4700,4700,4620,4077
20240531,090500,114389600,4690,4595,4710,4585,11499
20240531,090400,60882375,4600,4620,4620,4600,2227
20240531,090300,50630275,4620,4635,4655,4620,2609
20240531,090200,38523360,4600,4600,4635,4585,4096
20240531,090100,19626900,4600,4590,4600,4540,1673
20240531,090000,11968920,4635,4530,4635,4530,2210